| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 413 | 426.35 | 407.45 | 412.35 | 412.35 | -8.8 (-2.09%) | 556,409 |
| 24 Jan 2014 | INR | 423.95 | 437 | 413.6 | 421.15 | 421.15 | -4.95 (-1.16%) | 744,963 |
| 23 Jan 2014 | INR | 437 | 437.7 | 423.95 | 426.1 | 426.1 | -10.15 (-2.33%) | 469,092 |
| 22 Jan 2014 | INR | 436 | 446 | 431.6 | 436.25 | 436.25 | +1.1 (+0.25%) | 1,031,477 |
| 21 Jan 2014 | INR | 412.6 | 436.85 | 412 | 435.15 | 435.15 | +25.9 (+6.33%) | 1,305,545 |
| 20 Jan 2014 | INR | 382 | 413.7 | 380 | 409.25 | 409.25 | +24.3 (+6.31%) | 1,189,864 |
| 17 Jan 2014 | INR | 399 | 402.7 | 382 | 384.95 | 384.95 | -11.8 (-2.97%) | 392,683 |
| 16 Jan 2014 | INR | 384 | 399.3 | 382.05 | 396.75 | 396.75 | +13.5 (+3.52%) | 436,705 |
| 15 Jan 2014 | INR | 391.45 | 393.2 | 379.3 | 383.25 | 383.25 | -5.5 (-1.41%) | 289,704 |
| 14 Jan 2014 | INR | 380 | 391 | 378.5 | 388.75 | 388.75 | +8.05 (+2.11%) | 253,927 |
| 13 Jan 2014 | INR | 390 | 394.65 | 375 | 380.7 | 380.7 | -9.05 (-2.32%) | 852,108 |
| 10 Jan 2014 | INR | 392.55 | 401.4 | 385.25 | 389.75 | 389.75 | -2.85 (-0.73%) | 392,738 |
| 9 Jan 2014 | INR | 405.1 | 408.8 | 389.5 | 392.6 | 392.6 | -13.05 (-3.22%) | 415,521 |
| 8 Jan 2014 | INR | 407 | 412.5 | 402.5 | 405.65 | 405.65 | -2.75 (-0.67%) | 368,940 |
| 7 Jan 2014 | INR | 412.8 | 417.9 | 405.05 | 408.4 | 408.4 | -3 (-0.73%) | 568,954 |
| 6 Jan 2014 | INR | 397.5 | 415.9 | 395.55 | 411.4 | 411.4 | +16.3 (+4.13%) | 896,701 |
| 3 Jan 2014 | INR | 375 | 397.7 | 372 | 395.1 | 395.1 | +16 (+4.22%) | 925,279 |
| 2 Jan 2014 | INR | 392.1 | 393 | 375.65 | 379.1 | 379.1 | -12.5 (-3.19%) | 382,695 |
| 1 Jan 2014 | INR | 392.65 | 396 | 377.3 | 391.6 | 391.6 | -1.3 (-0.33%) | 167,590 |
| 31 Dec 2013 | INR | 395.15 | 398 | 388.05 | 392.9 | 392.9 | +0.75 (+0.19%) | 352,728 |
| 30 Dec 2013 | INR | 390.5 | 398.4 | 382.45 | 392.15 | 392.15 | +1.3 (+0.33%) | 582,713 |
| 27 Dec 2013 | INR | 405 | 405 | 385.3 | 390.85 | 390.85 | -12 (-2.98%) | 596,356 |
| 26 Dec 2013 | INR | 403.7 | 414.4 | 399.95 | 402.85 | 402.85 | +3.15 (+0.79%) | 802,980 |
| 24 Dec 2013 | INR | 387 | 404.8 | 384.05 | 399.7 | 399.7 | +15.85 (+4.13%) | 961,502 |
| 23 Dec 2013 | INR | 379.1 | 387 | 375.8 | 383.85 | 383.85 | +5.55 (+1.47%) | 433,190 |
| 20 Dec 2013 | INR | 377.2 | 389 | 375 | 378.3 | 378.3 | -0.15 (-0.04%) | 833,854 |
| 19 Dec 2013 | INR | 377 | 390 | 370 | 378.45 | 378.45 | +1.75 (+0.46%) | 1,340,293 |
| 18 Dec 2013 | INR | 355 | 389 | 353.05 | 376.7 | 376.7 | +21.9 (+6.17%) | 2,502,422 |
| 17 Dec 2013 | INR | 353.55 | 362.65 | 343.15 | 354.8 | 354.8 | +5.85 (+1.68%) | 1,906,600 |
| 16 Dec 2013 | INR | 310 | 351.5 | 310 | 348.95 | 348.95 | +39.1 (+12.62%) | 2,276,077 |
