| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2014 | INR | 324.05 | 331.25 | 301.5 | 318.25 | 318.25 | -8 (-2.45%) | 29,171 |
| 30 Jan 2014 | INR | 331.15 | 333 | 325 | 326.25 | 326.25 | -8.2 (-2.45%) | 6,015 |
| 29 Jan 2014 | INR | 334 | 345 | 331.15 | 334.45 | 334.45 | +0.5 (+0.15%) | 12,510 |
| 28 Jan 2014 | INR | 335.35 | 341.45 | 333 | 333.95 | 333.95 | -2 (-0.60%) | 2,254 |
| 27 Jan 2014 | INR | 337.05 | 347 | 334 | 335.95 | 335.95 | -4.1 (-1.21%) | 5,473 |
| 24 Jan 2014 | INR | 349.85 | 349.85 | 338 | 340.05 | 340.05 | -7.6 (-2.19%) | 9,494 |
| 23 Jan 2014 | INR | 350 | 352 | 347 | 347.65 | 347.65 | -1.95 (-0.56%) | 3,327 |
| 22 Jan 2014 | INR | 347 | 352 | 345 | 349.6 | 349.6 | +1.1 (+0.32%) | 5,956 |
| 21 Jan 2014 | INR | 347.7 | 351.5 | 343.95 | 348.5 | 348.5 | +4.7 (+1.37%) | 6,614 |
| 20 Jan 2014 | INR | 348 | 349.6 | 342.55 | 343.8 | 343.8 | -4.8 (-1.38%) | 8,903 |
| 17 Jan 2014 | INR | 348.5 | 353 | 348.05 | 348.6 | 348.6 | -1.8 (-0.51%) | 7,278 |
| 16 Jan 2014 | INR | 355 | 358.4 | 348.3 | 350.4 | 350.4 | -0.75 (-0.21%) | 7,272 |
| 15 Jan 2014 | INR | 345 | 352 | 345 | 351.15 | 351.15 | +4.9 (+1.42%) | 6,048 |
| 14 Jan 2014 | INR | 347.3 | 352.55 | 345.1 | 346.25 | 346.25 | -1 (-0.29%) | 5,732 |
| 13 Jan 2014 | INR | 350 | 359 | 346.3 | 347.25 | 347.25 | -5.65 (-1.60%) | 13,338 |
| 10 Jan 2014 | INR | 353.1 | 362.7 | 351.15 | 352.9 | 352.9 | -2.35 (-0.66%) | 14,770 |
| 9 Jan 2014 | INR | 357.15 | 363.5 | 354 | 355.25 | 355.25 | -5.1 (-1.42%) | 7,689 |
| 8 Jan 2014 | INR | 355 | 368.9 | 354.1 | 360.35 | 360.35 | +3.5 (+0.98%) | 23,865 |
| 7 Jan 2014 | INR | 359.55 | 365 | 355.55 | 356.85 | 356.85 | -2.7 (-0.75%) | 8,909 |
| 6 Jan 2014 | INR | 363 | 366.5 | 358 | 359.55 | 359.55 | -2.1 (-0.58%) | 11,228 |
| 3 Jan 2014 | INR | 371.9 | 371.9 | 357.05 | 361.65 | 361.65 | -4.4 (-1.20%) | 15,525 |
| 2 Jan 2014 | INR | 377.3 | 379.45 | 358.1 | 366.05 | 366.05 | -8.2 (-2.19%) | 16,793 |
| 1 Jan 2014 | INR | 377.55 | 380.15 | 374 | 374.25 | 374.25 | -0.75 (-0.20%) | 14,618 |
| 31 Dec 2013 | INR | 382.9 | 383 | 373.7 | 375 | 375 | -1.6 (-0.42%) | 36,332 |
| 30 Dec 2013 | INR | 381 | 385.35 | 375.35 | 376.6 | 376.6 | -4.55 (-1.19%) | 11,928 |
| 27 Dec 2013 | INR | 384 | 389.9 | 379 | 381.15 | 381.15 | -0.8 (-0.21%) | 15,138 |
| 26 Dec 2013 | INR | 375.05 | 383.8 | 374.95 | 381.95 | 381.95 | +6.9 (+1.84%) | 16,948 |
| 24 Dec 2013 | INR | 375 | 377 | 371.95 | 375.05 | 375.05 | -0.35 (-0.09%) | 60,526 |
| 23 Dec 2013 | INR | 372.4 | 378.5 | 369.2 | 375.4 | 375.4 | +2.95 (+0.79%) | 17,067 |
| 20 Dec 2013 | INR | 372 | 377 | 368.5 | 372.45 | 372.45 | +0.85 (+0.23%) | 26,324 |
