| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2014 | INR | 231.87 | 234.88 | 231.36 | 233.28 | 233.28 | -1.38 (-0.59%) | 14,116 |
| 29 Jan 2014 | INR | 230.4 | 235.2 | 230.4 | 234.66 | 234.66 | +0.61 (+0.26%) | 114,588 |
| 28 Jan 2014 | INR | 234.26 | 235.2 | 232.48 | 234.05 | 234.05 | -0.21 (-0.09%) | 4,944 |
| 27 Jan 2014 | INR | 231.22 | 234.88 | 229.3 | 234.26 | 234.26 | +0.23 (+0.10%) | 28,538 |
| 24 Jan 2014 | INR | 233.1 | 234.88 | 232 | 234.03 | 234.03 | -0.21 (-0.09%) | 11,538 |
| 23 Jan 2014 | INR | 231.52 | 235.52 | 230.86 | 234.24 | 234.24 | +2.93 (+1.27%) | 31,591 |
| 22 Jan 2014 | INR | 233.98 | 234.56 | 230.77 | 231.31 | 231.31 | -2.35 (-1.01%) | 8,213 |
| 21 Jan 2014 | INR | 232.96 | 235.18 | 230.7 | 233.66 | 233.66 | +1.45 (+0.62%) | 60,972 |
| 20 Jan 2014 | INR | 228.82 | 234.86 | 227.36 | 232.21 | 232.21 | +2.56 (+1.11%) | 13,741 |
| 17 Jan 2014 | INR | 233.65 | 236.16 | 227.52 | 229.65 | 229.65 | -5.93 (-2.52%) | 15,066 |
| 16 Jan 2014 | INR | 239.36 | 239.36 | 233.62 | 235.58 | 235.58 | +1.45 (+0.62%) | 16,303 |
| 15 Jan 2014 | INR | 235.22 | 240 | 232.38 | 234.13 | 234.13 | -2.01 (-0.85%) | 27,163 |
| 14 Jan 2014 | INR | 239.94 | 240.96 | 235.52 | 236.14 | 236.14 | -2.55 (-1.07%) | 7,278 |
| 13 Jan 2014 | INR | 240.93 | 242.88 | 230.91 | 238.69 | 238.69 | +0.51 (+0.21%) | 36,925 |
| 10 Jan 2014 | INR | 241.58 | 245.76 | 234.58 | 238.18 | 238.18 | -2.52 (-1.05%) | 109,194 |
| 9 Jan 2014 | INR | 241.7 | 246.37 | 238.4 | 240.7 | 240.7 | -0.93 (-0.38%) | 109,453 |
| 8 Jan 2014 | INR | 236.78 | 246.72 | 234 | 241.63 | 241.63 | +5.45 (+2.31%) | 361,191 |
| 7 Jan 2014 | INR | 234.27 | 238.38 | 234.27 | 236.18 | 236.18 | -0.43 (-0.18%) | 38,906 |
| 6 Jan 2014 | INR | 231.46 | 241.58 | 231.46 | 236.61 | 236.61 | +0.1 (+0.04%) | 35,719 |
| 3 Jan 2014 | INR | 234.86 | 240.32 | 227.98 | 236.51 | 236.51 | +3.66 (+1.57%) | 13,034 |
| 2 Jan 2014 | INR | 230.42 | 234.13 | 229.79 | 232.85 | 232.85 | +1.17 (+0.51%) | 95,881 |
| 1 Jan 2014 | INR | 236.14 | 236.48 | 229.2 | 231.68 | 231.68 | -1.9 (-0.81%) | 18,119 |
| 31 Dec 2013 | INR | 223.22 | 239.04 | 223.22 | 233.58 | 233.58 | +8.7 (+3.87%) | 84,691 |
| 30 Dec 2013 | INR | 227.84 | 230.38 | 224.03 | 224.88 | 224.88 | -2.35 (-1.03%) | 65,913 |
| 27 Dec 2013 | INR | 230.06 | 231.68 | 224.64 | 227.23 | 227.23 | -1.83 (-0.80%) | 18,388 |
| 26 Dec 2013 | INR | 229.3 | 233.57 | 228.48 | 229.06 | 229.06 | +1.73 (+0.76%) | 14,897 |
| 24 Dec 2013 | INR | 230.4 | 234.21 | 225.92 | 227.33 | 227.33 | -3.1 (-1.35%) | 15,738 |
| 23 Dec 2013 | INR | 224.19 | 231.68 | 224.19 | 230.43 | 230.43 | +6.38 (+2.85%) | 48,531 |
| 20 Dec 2013 | INR | 226.24 | 226.7 | 223.39 | 224.05 | 224.05 | +0.05 (+0.02%) | 40,447 |
| 19 Dec 2013 | INR | 227.52 | 227.52 | 223.38 | 224 | 224 | -2.03 (-0.90%) | 18,616 |
