| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2014 | INR | 1,950 | 2,007.1 | 1,939.2 | 1,986.1 | 1,986.1 | +24.1 (+1.23%) | 304,380 |
| 3 Feb 2014 | INR | 1,972 | 2,003 | 1,951 | 1,962 | 1,962 | -7.2 (-0.37%) | 138,027 |
| 31 Jan 2014 | INR | 1,965 | 2,027.8 | 1,953.25 | 1,969.2 | 1,969.2 | -28.9 (-1.45%) | 763,748 |
| 30 Jan 2014 | INR | 2,094 | 2,094 | 1,980.05 | 1,998.1 | 1,998.1 | -73.4 (-3.54%) | 728,691 |
| 29 Jan 2014 | INR | 2,015.1 | 2,080 | 2,015.1 | 2,071.5 | 2,071.5 | +58.35 (+2.90%) | 273,137 |
| 28 Jan 2014 | INR | 2,014.7 | 2,031 | 1,987 | 2,013.15 | 2,013.15 | -3.6 (-0.18%) | 222,697 |
| 27 Jan 2014 | INR | 2,029.7 | 2,035.5 | 2,007.45 | 2,016.75 | 2,016.75 | -19.9 (-0.98%) | 574,374 |
| 24 Jan 2014 | INR | 2,049 | 2,062.15 | 2,022.5 | 2,036.65 | 2,036.65 | -16.95 (-0.83%) | 271,283 |
| 23 Jan 2014 | INR | 2,065 | 2,069 | 2,051 | 2,053.6 | 2,053.6 | -6.3 (-0.31%) | 150,469 |
| 22 Jan 2014 | INR | 2,071 | 2,072.5 | 2,050 | 2,059.9 | 2,059.9 | -8.15 (-0.39%) | 220,535 |
| 21 Jan 2014 | INR | 2,091.1 | 2,104 | 2,065 | 2,068.05 | 2,068.05 | -17.95 (-0.86%) | 178,068 |
| 20 Jan 2014 | INR | 2,080 | 2,102 | 2,056.1 | 2,086 | 2,086 | +10.25 (+0.49%) | 294,083 |
| 17 Jan 2014 | INR | 2,078.85 | 2,098 | 2,066 | 2,075.75 | 2,075.75 | -0.9 (-0.04%) | 191,608 |
| 16 Jan 2014 | INR | 2,076.25 | 2,108.95 | 2,065.25 | 2,076.65 | 2,076.65 | +3.15 (+0.15%) | 240,797 |
| 15 Jan 2014 | INR | 2,040.1 | 2,096.9 | 2,040.1 | 2,073.5 | 2,073.5 | +36.3 (+1.78%) | 198,099 |
| 14 Jan 2014 | INR | 2,036 | 2,049.8 | 2,026.45 | 2,037.2 | 2,037.2 | +0.2 (+0.01%) | 198,930 |
| 13 Jan 2014 | INR | 2,032.05 | 2,049.95 | 2,021 | 2,037 | 2,037 | -2.1 (-0.10%) | 257,418 |
| 10 Jan 2014 | INR | 2,063.05 | 2,073.7 | 2,032 | 2,039.1 | 2,039.1 | -29.2 (-1.41%) | 252,477 |
| 9 Jan 2014 | INR | 2,069.45 | 2,080 | 2,059.4 | 2,068.3 | 2,068.3 | +3.65 (+0.18%) | 128,253 |
| 8 Jan 2014 | INR | 2,075 | 2,089.6 | 2,057 | 2,064.65 | 2,064.65 | -4.35 (-0.21%) | 262,835 |
| 7 Jan 2014 | INR | 2,071.1 | 2,095.65 | 2,055.8 | 2,069 | 2,069 | +0.1 (+0.0%) | 257,093 |
| 6 Jan 2014 | INR | 2,101.05 | 2,101.05 | 2,061.1 | 2,068.9 | 2,068.9 | -32.15 (-1.53%) | 254,511 |
| 3 Jan 2014 | INR | 2,075.05 | 2,119 | 2,055 | 2,101.05 | 2,101.05 | +20.5 (+0.99%) | 310,195 |
| 2 Jan 2014 | INR | 2,089 | 2,104 | 2,071.3 | 2,080.55 | 2,080.55 | -5.3 (-0.25%) | 100,402 |
| 1 Jan 2014 | INR | 2,083 | 2,101.45 | 2,061.85 | 2,085.85 | 2,085.85 | +10.55 (+0.51%) | 93,575 |
| 31 Dec 2013 | INR | 2,075 | 2,087.9 | 2,066.5 | 2,075.3 | 2,075.3 | +7.05 (+0.34%) | 130,565 |
| 30 Dec 2013 | INR | 2,107 | 2,107 | 2,053.8 | 2,068.25 | 2,068.25 | -18.95 (-0.91%) | 168,075 |
| 27 Dec 2013 | INR | 2,097 | 2,109.9 | 2,081 | 2,087.2 | 2,087.2 | -10.8 (-0.51%) | 158,731 |
| 26 Dec 2013 | INR | 2,152 | 2,152 | 2,090 | 2,098 | 2,098 | -32.7 (-1.53%) | 478,556 |
| 24 Dec 2013 | INR | 2,162 | 2,162.1 | 2,125.95 | 2,130.7 | 2,130.7 | -32.2 (-1.49%) | 185,214 |
