| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 541.5 | 551 | 539.8 | 548.85 | 548.85 | +8.25 (+1.53%) | 33,136 |
| 10 Mar 2014 | INR | 550 | 570.1 | 534.55 | 540.6 | 540.6 | -18.6 (-3.33%) | 47,724 |
| 7 Mar 2014 | INR | 575.9 | 575.9 | 551 | 559.2 | 559.2 | -15.55 (-2.71%) | 60,958 |
| 6 Mar 2014 | INR | 575.9 | 584.8 | 571.25 | 574.75 | 574.75 | -2.05 (-0.36%) | 15,379 |
| 5 Mar 2014 | INR | 575 | 589.15 | 575 | 576.8 | 576.8 | +2.7 (+0.47%) | 25,563 |
| 4 Mar 2014 | INR | 581.3 | 583 | 570 | 574.1 | 574.1 | -7.2 (-1.24%) | 24,767 |
| 3 Mar 2014 | INR | 570.05 | 584 | 569.15 | 581.3 | 581.3 | +11.1 (+1.95%) | 55,740 |
| 28 Feb 2014 | INR | 552.95 | 574.5 | 552.95 | 570.2 | 570.2 | +18.4 (+3.33%) | 57,066 |
| 26 Feb 2014 | INR | 549.75 | 554 | 548 | 551.8 | 551.8 | +3.65 (+0.67%) | 12,576 |
| 25 Feb 2014 | INR | 548.8 | 553.65 | 542 | 548.15 | 548.15 | +2.8 (+0.51%) | 19,578 |
| 24 Feb 2014 | INR | 538.2 | 550 | 536.6 | 545.35 | 545.35 | +10.8 (+2.02%) | 25,010 |
| 21 Feb 2014 | INR | 533.95 | 538.1 | 530.8 | 534.55 | 534.55 | +0.6 (+0.11%) | 13,321 |
| 20 Feb 2014 | INR | 532.4 | 537.4 | 531 | 533.95 | 533.95 | +2.75 (+0.52%) | 28,025 |
| 19 Feb 2014 | INR | 534.95 | 537 | 527 | 531.2 | 531.2 | -0.4 (-0.08%) | 23,603 |
| 18 Feb 2014 | INR | 535.05 | 541.95 | 528 | 531.6 | 531.6 | -6 (-1.12%) | 20,544 |
| 17 Feb 2014 | INR | 529.5 | 541.65 | 529.5 | 537.6 | 537.6 | +7.5 (+1.41%) | 24,782 |
| 14 Feb 2014 | INR | 522 | 533.3 | 522 | 530.1 | 530.1 | +7.65 (+1.46%) | 28,716 |
| 13 Feb 2014 | INR | 543 | 545.9 | 518 | 522.45 | 522.45 | -17.8 (-3.29%) | 49,996 |
| 12 Feb 2014 | INR | 554.55 | 560 | 538.95 | 540.25 | 540.25 | -11.45 (-2.08%) | 32,978 |
| 11 Feb 2014 | INR | 563 | 566.5 | 549.65 | 551.7 | 551.7 | -11 (-1.95%) | 25,019 |
| 10 Feb 2014 | INR | 565 | 569 | 561.05 | 562.7 | 562.7 | -0.15 (-0.03%) | 33,727 |
| 7 Feb 2014 | INR | 564 | 572.8 | 560.05 | 562.85 | 562.85 | +1.35 (+0.24%) | 54,791 |
| 6 Feb 2014 | INR | 552.4 | 564.5 | 549.85 | 561.5 | 561.5 | +12.35 (+2.25%) | 39,970 |
| 5 Feb 2014 | INR | 547 | 553 | 544.05 | 549.15 | 549.15 | -0.15 (-0.03%) | 31,094 |
| 4 Feb 2014 | INR | 550 | 553.8 | 546.5 | 549.3 | 549.3 | -4.65 (-0.84%) | 126,557 |
| 3 Feb 2014 | INR | 560 | 565.85 | 550 | 553.95 | 553.95 | -5 (-0.89%) | 57,786 |
| 31 Jan 2014 | INR | 547 | 564 | 542.8 | 558.95 | 558.95 | +18.1 (+3.35%) | 101,536 |
| 30 Jan 2014 | INR | 546.5 | 549.55 | 532 | 540.85 | 540.85 | -12.25 (-2.21%) | 42,553 |
| 29 Jan 2014 | INR | 557 | 562.75 | 548.15 | 553.1 | 553.1 | -0.8 (-0.14%) | 58,261 |
| 28 Jan 2014 | INR | 540 | 556.05 | 540 | 553.9 | 553.9 | +19 (+3.55%) | 133,331 |
