| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2014 | INR | 465.05 | 477.4 | 464.05 | 476 | 476 | +6.1 (+1.30%) | 969,790 |
| 3 Feb 2014 | INR | 468.25 | 479 | 467.55 | 469.9 | 469.9 | -1.8 (-0.38%) | 651,780 |
| 31 Jan 2014 | INR | 474.15 | 478.9 | 467.05 | 471.7 | 471.7 | -5.8 (-1.21%) | 1,680,000 |
| 30 Jan 2014 | INR | 478 | 480 | 463.95 | 477.5 | 477.5 | -5.4 (-1.12%) | 2,920,000 |
| 29 Jan 2014 | INR | 478.1 | 484.75 | 473.75 | 482.9 | 482.9 | +6.1 (+1.28%) | 1,050,000 |
| 28 Jan 2014 | INR | 475.25 | 480.7 | 471 | 476.8 | 476.8 | +0.4 (+0.08%) | 902,420 |
| 27 Jan 2014 | INR | 474 | 478.9 | 470.5 | 476.4 | 476.4 | -1.7 (-0.36%) | 941,680 |
| 24 Jan 2014 | INR | 469.25 | 479.55 | 465 | 478.1 | 478.1 | +5.1 (+1.08%) | 1,170,000 |
| 23 Jan 2014 | INR | 473.9 | 474.5 | 468.15 | 473 | 473 | +0.4 (+0.08%) | 941,670 |
| 22 Jan 2014 | INR | 478.85 | 478.85 | 466.85 | 472.6 | 472.6 | -6.65 (-1.39%) | 2,800,000 |
| 21 Jan 2014 | INR | 478 | 482.9 | 472.3 | 479.25 | 479.25 | -10.75 (-2.19%) | 1,630,000 |
| 20 Jan 2014 | INR | 491.5 | 492.5 | 483.75 | 490 | 490 | -1.55 (-0.32%) | 1,400,000 |
| 17 Jan 2014 | INR | 497.45 | 500 | 488.1 | 491.55 | 491.55 | -4.05 (-0.82%) | 827,390 |
| 16 Jan 2014 | INR | 495 | 496.85 | 490.7 | 495.6 | 495.6 | +2.1 (+0.43%) | 738,460 |
| 15 Jan 2014 | INR | 486 | 494.7 | 486 | 493.5 | 493.5 | +6.1 (+1.25%) | 597,710 |
| 14 Jan 2014 | INR | 492 | 496.5 | 486.05 | 487.4 | 487.4 | -6.65 (-1.35%) | 448,600 |
| 13 Jan 2014 | INR | 488.7 | 499.4 | 488 | 494.05 | 494.05 | +2.05 (+0.42%) | 1,090,000 |
| 10 Jan 2014 | INR | 488 | 498 | 488 | 492 | 492 | +1.9 (+0.39%) | 610,340 |
| 9 Jan 2014 | INR | 488.35 | 491.9 | 485.55 | 490.1 | 490.1 | -0.4 (-0.08%) | 639,800 |
| 8 Jan 2014 | INR | 490.55 | 493 | 487.5 | 490.5 | 490.5 | +0.55 (+0.11%) | 703,600 |
| 7 Jan 2014 | INR | 491 | 493.5 | 484 | 489.95 | 489.95 | -0.7 (-0.14%) | 708,830 |
| 6 Jan 2014 | INR | 491.35 | 492.5 | 482.6 | 490.65 | 490.65 | +1.15 (+0.23%) | 833,560 |
| 3 Jan 2014 | INR | 483 | 491.5 | 480 | 489.5 | 489.5 | +3.95 (+0.81%) | 994,040 |
| 2 Jan 2014 | INR | 501.4 | 505.1 | 483 | 485.55 | 485.55 | -14.2 (-2.84%) | 952,910 |
| 1 Jan 2014 | INR | 494.4 | 503.9 | 492 | 499.75 | 499.75 | +9.75 (+1.99%) | 1,870,000 |
| 31 Dec 2013 | INR | 486.5 | 492.6 | 486.5 | 490 | 490 | +2.15 (+0.44%) | 608,390 |
| 30 Dec 2013 | INR | 486.05 | 490.75 | 483.45 | 487.85 | 487.85 | +2.75 (+0.57%) | 493,060 |
| 27 Dec 2013 | INR | 490.65 | 491.25 | 482.5 | 485.1 | 485.1 | -4.75 (-0.97%) | 516,610 |
| 26 Dec 2013 | INR | 487 | 491.15 | 485.95 | 489.85 | 489.85 | +2.45 (+0.50%) | 1,210,000 |
| 24 Dec 2013 | INR | 488.8 | 491.7 | 486 | 487.4 | 487.4 | +0.7 (+0.14%) | 510,110 |
