| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 513.5 | 543.8 | 510.3 | 534.9 | 534.9 | +25.85 (+5.08%) | 240,145 |
| 24 Jan 2014 | INR | 510 | 514.15 | 506.05 | 509.05 | 509.05 | +0.7 (+0.14%) | 77,634 |
| 23 Jan 2014 | INR | 506 | 510.95 | 504 | 508.35 | 508.35 | +3.55 (+0.70%) | 29,021 |
| 22 Jan 2014 | INR | 502.9 | 507 | 500.5 | 504.8 | 504.8 | +2.25 (+0.45%) | 35,594 |
| 21 Jan 2014 | INR | 506.9 | 506.9 | 499.3 | 502.55 | 502.55 | +0.95 (+0.19%) | 14,431 |
| 20 Jan 2014 | INR | 509 | 509 | 500 | 501.6 | 501.6 | -6.75 (-1.33%) | 20,304 |
| 17 Jan 2014 | INR | 505.15 | 510.9 | 503.45 | 508.35 | 508.35 | +4.05 (+0.80%) | 38,850 |
| 16 Jan 2014 | INR | 503 | 506.75 | 500.95 | 504.3 | 504.3 | +2.5 (+0.50%) | 25,012 |
| 15 Jan 2014 | INR | 503.9 | 513.2 | 496.2 | 501.8 | 501.8 | -1.8 (-0.36%) | 53,114 |
| 14 Jan 2014 | INR | 514.95 | 514.95 | 501.7 | 503.6 | 503.6 | -7.45 (-1.46%) | 29,764 |
| 13 Jan 2014 | INR | 514 | 515.2 | 508 | 511.05 | 511.05 | -3.95 (-0.77%) | 28,412 |
| 10 Jan 2014 | INR | 518 | 518 | 512.5 | 515 | 515 | +0.35 (+0.07%) | 78,537 |
| 9 Jan 2014 | INR | 518 | 518 | 509.15 | 514.65 | 514.65 | +0.75 (+0.15%) | 109,084 |
| 8 Jan 2014 | INR | 517.05 | 518.45 | 512.55 | 513.9 | 513.9 | -0.65 (-0.13%) | 47,031 |
| 7 Jan 2014 | INR | 518.45 | 523 | 508.25 | 514.55 | 514.55 | -3.25 (-0.63%) | 30,199 |
| 6 Jan 2014 | INR | 515 | 519.15 | 512.2 | 517.8 | 517.8 | +2.25 (+0.44%) | 23,358 |
| 3 Jan 2014 | INR | 521 | 527.1 | 511.5 | 515.55 | 515.55 | -8.7 (-1.66%) | 32,950 |
| 2 Jan 2014 | INR | 528 | 537.4 | 520.35 | 524.25 | 524.25 | -5.75 (-1.08%) | 68,124 |
| 1 Jan 2014 | INR | 533 | 535.7 | 528.25 | 530 | 530 | -3.35 (-0.63%) | 17,368 |
| 31 Dec 2013 | INR | 535 | 539.8 | 530 | 533.35 | 533.35 | +1.3 (+0.24%) | 32,737 |
| 30 Dec 2013 | INR | 540 | 540 | 530 | 532.05 | 532.05 | -5.65 (-1.05%) | 15,907 |
| 27 Dec 2013 | INR | 533 | 541 | 531 | 537.7 | 537.7 | +4.6 (+0.86%) | 28,585 |
| 26 Dec 2013 | INR | 548 | 548 | 530 | 533.1 | 533.1 | -8.7 (-1.61%) | 51,414 |
| 24 Dec 2013 | INR | 528.5 | 548.7 | 526.45 | 541.8 | 541.8 | +13.7 (+2.59%) | 166,637 |
| 23 Dec 2013 | INR | 525 | 529.8 | 523.7 | 528.1 | 528.1 | +1.85 (+0.35%) | 17,668 |
| 20 Dec 2013 | INR | 522 | 531.15 | 522 | 526.25 | 526.25 | +0.75 (+0.14%) | 63,191 |
| 19 Dec 2013 | INR | 524.45 | 530.95 | 520.4 | 525.5 | 525.5 | +3.25 (+0.62%) | 62,289 |
| 18 Dec 2013 | INR | 527.6 | 532.7 | 519.95 | 522.25 | 522.25 | -3.45 (-0.66%) | 665,841 |
| 17 Dec 2013 | INR | 523.4 | 531.9 | 518.45 | 525.7 | 525.7 | +5.5 (+1.06%) | 2,197,658 |
| 16 Dec 2013 | INR | 524.05 | 525 | 518 | 520.2 | 520.2 | -2.25 (-0.43%) | 17,669 |
