| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2014 | INR | 327 | 333.8 | 326 | 327.9 | 327.9 | +2.45 (+0.75%) | 59,560 |
| 15 Jan 2014 | INR | 334.55 | 337.8 | 324.15 | 325.45 | 325.45 | -9.1 (-2.72%) | 105,230 |
| 14 Jan 2014 | INR | 340.05 | 345 | 333 | 334.55 | 334.55 | -5.45 (-1.60%) | 219,020 |
| 13 Jan 2014 | INR | 335.1 | 347.8 | 335.1 | 340 | 340 | +1.2 (+0.35%) | 239,970 |
| 10 Jan 2014 | INR | 339.4 | 342.2 | 335 | 338.8 | 338.8 | -0.6 (-0.18%) | 80,030 |
| 9 Jan 2014 | INR | 332.25 | 340 | 332.25 | 339.4 | 339.4 | +7.15 (+2.15%) | 197,210 |
| 8 Jan 2014 | INR | 330 | 336 | 328.55 | 332.25 | 332.25 | +3.7 (+1.13%) | 140,490 |
| 7 Jan 2014 | INR | 328.05 | 332 | 326 | 328.55 | 328.55 | -0.85 (-0.26%) | 140,770 |
| 6 Jan 2014 | INR | 328 | 332.85 | 327.5 | 329.4 | 329.4 | +2.15 (+0.66%) | 199,150 |
| 3 Jan 2014 | INR | 334 | 335.8 | 322 | 327.25 | 327.25 | -7.5 (-2.24%) | 187,080 |
| 2 Jan 2014 | INR | 338 | 340 | 332.2 | 334.75 | 334.75 | -2.65 (-0.79%) | 96,740 |
| 1 Jan 2014 | INR | 336 | 340 | 334.25 | 337.4 | 337.4 | +1.4 (+0.42%) | 69,890 |
| 31 Dec 2013 | INR | 347.9 | 347.9 | 329.5 | 336 | 336 | -6.75 (-1.97%) | 257,450 |
| 30 Dec 2013 | INR | 347.95 | 352.7 | 341.55 | 342.75 | 342.75 | -5.65 (-1.62%) | 80,760 |
| 27 Dec 2013 | INR | 356 | 356 | 346.1 | 348.4 | 348.4 | -4.5 (-1.28%) | 83,230 |
| 26 Dec 2013 | INR | 347.95 | 356 | 347.95 | 352.9 | 352.9 | +2.85 (+0.81%) | 122,630 |
| 24 Dec 2013 | INR | 357.5 | 364.5 | 346 | 350.05 | 350.05 | -7.55 (-2.11%) | 149,570 |
| 23 Dec 2013 | INR | 364 | 365.35 | 355 | 357.6 | 357.6 | -3.6 (-1.00%) | 93,170 |
| 20 Dec 2013 | INR | 359 | 363 | 351.5 | 361.2 | 361.2 | +1.85 (+0.51%) | 81,170 |
| 19 Dec 2013 | INR | 365 | 366.6 | 355.05 | 359.35 | 359.35 | -3.45 (-0.95%) | 80,980 |
| 18 Dec 2013 | INR | 361.85 | 365.2 | 360.1 | 362.8 | 362.8 | +5.05 (+1.41%) | 330,550 |
| 17 Dec 2013 | INR | 350 | 361.15 | 347.35 | 357.75 | 357.75 | +7.85 (+2.24%) | 238,260 |
| 16 Dec 2013 | INR | 342 | 353.9 | 342 | 349.9 | 349.9 | +4.85 (+1.41%) | 180,820 |
| 13 Dec 2013 | INR | 352 | 354 | 343.3 | 345.05 | 345.05 | -10.15 (-2.86%) | 105,580 |
| 12 Dec 2013 | INR | 354.05 | 357.9 | 349.8 | 355.2 | 355.2 | -1.85 (-0.52%) | 172,240 |
| 11 Dec 2013 | INR | 360.25 | 363.4 | 352.35 | 357.05 | 357.05 | -2.2 (-0.61%) | 314,790 |
| 10 Dec 2013 | INR | 349.9 | 363.95 | 345.15 | 359.25 | 359.25 | +11.4 (+3.28%) | 627,520 |
| 9 Dec 2013 | INR | 348.55 | 354.5 | 345.1 | 347.85 | 347.85 | +2.4 (+0.69%) | 528,320 |
| 6 Dec 2013 | INR | 331.4 | 350.25 | 328.25 | 345.45 | 345.45 | +17.2 (+5.24%) | 730,020 |
| 5 Dec 2013 | INR | 332.9 | 336 | 325.25 | 328.25 | 328.25 | -0.9 (-0.27%) | 111,580 |
