| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2014 | INR | 572.5 | 572.5 | 511.88 | 540.36 | 270.18 | -20.24 (-3.61%) | 77,910 |
| 6 Mar 2014 | INR | 570.42 | 572.54 | 552.64 | 560.6 | 280.3 | -6.12 (-1.08%) | 14,710 |
| 5 Mar 2014 | INR | 559.32 | 578.08 | 557.34 | 566.72 | 283.36 | +0.86 (+0.15%) | 25,390 |
| 4 Mar 2014 | INR | 548.98 | 572.44 | 543.16 | 565.86 | 282.93 | +18.54 (+3.39%) | 26,050 |
| 3 Mar 2014 | INR | 560.04 | 563.3 | 543.16 | 547.32 | 273.66 | -7.98 (-1.44%) | 13,760 |
| 28 Feb 2014 | INR | 559.32 | 560.22 | 550.74 | 555.3 | 277.65 | -4.68 (-0.84%) | 12,930 |
| 26 Feb 2014 | INR | 564.92 | 568.66 | 550.84 | 559.98 | 279.99 | -1.8 (-0.32%) | 10,600 |
| 25 Feb 2014 | INR | 552.02 | 567.66 | 552.02 | 561.78 | 280.89 | +11.9 (+2.16%) | 13,450 |
| 24 Feb 2014 | INR | 566.8 | 568.7 | 546.52 | 549.88 | 274.94 | -13.56 (-2.41%) | 20,650 |
| 21 Feb 2014 | INR | 564.96 | 574.44 | 549.88 | 563.44 | 281.72 | -4.7 (-0.83%) | 21,160 |
| 20 Feb 2014 | INR | 565.2 | 574.44 | 564.02 | 568.14 | 284.07 | +1.94 (+0.34%) | 11,100 |
| 19 Feb 2014 | INR | 574.4 | 577.76 | 565.24 | 566.2 | 283.1 | -4.96 (-0.87%) | 8,570 |
| 18 Feb 2014 | INR | 574.02 | 580.18 | 564.06 | 571.16 | 285.58 | +2.22 (+0.39%) | 16,880 |
| 17 Feb 2014 | INR | 577.24 | 582.02 | 564.02 | 568.94 | 284.47 | -3.98 (-0.69%) | 17,450 |
| 14 Feb 2014 | INR | 576.34 | 578.24 | 557.38 | 572.92 | 286.46 | +6.06 (+1.07%) | 27,600 |
| 13 Feb 2014 | INR | 585.82 | 586.76 | 562.12 | 566.86 | 283.43 | -13.26 (-2.29%) | 67,270 |
| 12 Feb 2014 | INR | 582.98 | 596.1 | 563.96 | 580.12 | 290.06 | +0.98 (+0.17%) | 189,060 |
| 11 Feb 2014 | INR | 553.02 | 601.64 | 544.1 | 579.14 | 289.57 | +28.16 (+5.11%) | 260,050 |
| 10 Feb 2014 | INR | 567.62 | 567.62 | 545.06 | 550.98 | 275.49 | -4.12 (-0.74%) | 20,590 |
| 7 Feb 2014 | INR | 545.82 | 568.66 | 545.82 | 555.1 | 277.55 | +8.96 (+1.64%) | 52,670 |
| 6 Feb 2014 | INR | 563.26 | 563.26 | 542.26 | 546.14 | 273.07 | -10.62 (-1.91%) | 12,620 |
| 5 Feb 2014 | INR | 544.78 | 562.88 | 540.32 | 556.76 | 278.38 | +13.46 (+2.48%) | 22,220 |
| 4 Feb 2014 | INR | 523.26 | 552.06 | 523.26 | 543.3 | 271.65 | -1.42 (-0.26%) | 14,910 |
| 3 Feb 2014 | INR | 517.66 | 551.22 | 505.24 | 544.72 | 272.36 | +27.06 (+5.23%) | 51,880 |
| 31 Jan 2014 | INR | 493.64 | 523.26 | 491.54 | 517.66 | 258.83 | +16.12 (+3.21%) | 24,770 |
| 30 Jan 2014 | INR | 499.12 | 515.1 | 488.22 | 501.54 | 250.77 | -8.26 (-1.62%) | 15,230 |
| 29 Jan 2014 | INR | 505.24 | 521.36 | 505.24 | 509.8 | 254.9 | -0.9 (-0.18%) | 12,550 |
| 28 Jan 2014 | INR | 501.68 | 524.58 | 495.76 | 510.7 | 255.35 | +16.16 (+3.27%) | 21,210 |
| 27 Jan 2014 | INR | 497.66 | 500.92 | 480.02 | 494.54 | 247.27 | -7.52 (-1.50%) | 26,660 |
| 24 Jan 2014 | INR | 508.42 | 520.22 | 495.72 | 502.06 | 251.03 | -12.8 (-2.49%) | 22,530 |
