| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 1,325 | 1,325 | 1,302 | 1,307.95 | 1,307.95 | -19.8 (-1.49%) | 5,446 |
| 24 Jan 2014 | INR | 1,319 | 1,342.6 | 1,312.1 | 1,327.75 | 1,327.75 | +1.75 (+0.13%) | 14,317 |
| 23 Jan 2014 | INR | 1,332.8 | 1,335.8 | 1,310 | 1,326 | 1,326 | -0.7 (-0.05%) | 260,390 |
| 22 Jan 2014 | INR | 1,309.7 | 1,330 | 1,305 | 1,326.7 | 1,326.7 | +19.35 (+1.48%) | 93,674 |
| 21 Jan 2014 | INR | 1,296 | 1,317.5 | 1,296 | 1,307.35 | 1,307.35 | +13.1 (+1.01%) | 11,264 |
| 20 Jan 2014 | INR | 1,263.2 | 1,299 | 1,260 | 1,294.25 | 1,294.25 | +24.25 (+1.91%) | 14,149 |
| 17 Jan 2014 | INR | 1,290.75 | 1,290.75 | 1,258.15 | 1,270 | 1,270 | -19.65 (-1.52%) | 113,358 |
| 16 Jan 2014 | INR | 1,283.25 | 1,304.7 | 1,282.7 | 1,289.65 | 1,289.65 | -2 (-0.15%) | 4,748 |
| 15 Jan 2014 | INR | 1,285 | 1,297 | 1,278 | 1,291.65 | 1,291.65 | +9.45 (+0.74%) | 10,176 |
| 14 Jan 2014 | INR | 1,260 | 1,297.05 | 1,260 | 1,282.2 | 1,282.2 | +21.1 (+1.67%) | 21,990 |
| 13 Jan 2014 | INR | 1,256.9 | 1,266 | 1,255 | 1,261.1 | 1,261.1 | +10.4 (+0.83%) | 13,560 |
| 10 Jan 2014 | INR | 1,237 | 1,260.05 | 1,227.2 | 1,250.7 | 1,250.7 | +15.85 (+1.28%) | 8,821 |
| 9 Jan 2014 | INR | 1,244 | 1,245.95 | 1,228.65 | 1,234.85 | 1,234.85 | -1.6 (-0.13%) | 11,326 |
| 8 Jan 2014 | INR | 1,232.6 | 1,249 | 1,220 | 1,236.45 | 1,236.45 | +5.6 (+0.45%) | 10,203 |
| 7 Jan 2014 | INR | 1,256.15 | 1,258.65 | 1,225 | 1,230.85 | 1,230.85 | -23.15 (-1.85%) | 11,134 |
| 6 Jan 2014 | INR | 1,254 | 1,260 | 1,239 | 1,254 | 1,254 | +4.25 (+0.34%) | 10,458 |
| 3 Jan 2014 | INR | 1,237 | 1,253 | 1,227.2 | 1,249.75 | 1,249.75 | +12.85 (+1.04%) | 14,777 |
| 2 Jan 2014 | INR | 1,230 | 1,243.7 | 1,221 | 1,236.9 | 1,236.9 | +9.8 (+0.80%) | 20,240 |
| 1 Jan 2014 | INR | 1,227.4 | 1,233 | 1,222.15 | 1,227.1 | 1,227.1 | +5.3 (+0.43%) | 16,289 |
| 31 Dec 2013 | INR | 1,217 | 1,236.85 | 1,217 | 1,221.8 | 1,221.8 | +5.55 (+0.46%) | 7,760 |
| 30 Dec 2013 | INR | 1,227 | 1,235.5 | 1,211.8 | 1,216.25 | 1,216.25 | -6.05 (-0.49%) | 19,630 |
| 27 Dec 2013 | INR | 1,182.65 | 1,227.9 | 1,173.2 | 1,222.3 | 1,222.3 | +43.4 (+3.68%) | 27,293 |
| 26 Dec 2013 | INR | 1,198 | 1,208 | 1,171 | 1,178.9 | 1,178.9 | -19.15 (-1.60%) | 10,079 |
| 24 Dec 2013 | INR | 1,206 | 1,215 | 1,195 | 1,198.05 | 1,198.05 | +2.15 (+0.18%) | 19,746 |
| 23 Dec 2013 | INR | 1,191 | 1,208 | 1,181 | 1,195.9 | 1,195.9 | +12.3 (+1.04%) | 18,622 |
| 20 Dec 2013 | INR | 1,178 | 1,191 | 1,165 | 1,183.6 | 1,183.6 | +5.2 (+0.44%) | 13,512 |
| 19 Dec 2013 | INR | 1,178.15 | 1,196.8 | 1,171 | 1,178.4 | 1,178.4 | +0.75 (+0.06%) | 19,001 |
| 18 Dec 2013 | INR | 1,160 | 1,189 | 1,128.1 | 1,177.65 | 1,177.65 | +23.5 (+2.04%) | 46,385 |
| 17 Dec 2013 | INR | 1,118 | 1,161.95 | 1,118 | 1,154.15 | 1,154.15 | +33.45 (+2.98%) | 14,957 |
| 16 Dec 2013 | INR | 1,113 | 1,132.95 | 1,112 | 1,120.7 | 1,120.7 | +12.6 (+1.14%) | 7,176 |
