| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2014 | INR | 505.44 | 525.14 | 505.1 | 514.86 | 257.43 | +1.94 (+0.38%) | 22,260 |
| 22 Jan 2014 | INR | 521.36 | 522.3 | 503.34 | 512.92 | 256.46 | -8.02 (-1.54%) | 23,370 |
| 21 Jan 2014 | INR | 538.42 | 543.16 | 516.8 | 520.94 | 260.47 | -16.24 (-3.02%) | 25,810 |
| 20 Jan 2014 | INR | 542.22 | 549.66 | 531.88 | 537.18 | 268.59 | -5.74 (-1.06%) | 26,450 |
| 17 Jan 2014 | INR | 564.26 | 567.8 | 530.94 | 542.92 | 271.46 | -20.9 (-3.71%) | 35,130 |
| 16 Jan 2014 | INR | 568.7 | 573.4 | 556 | 563.82 | 281.91 | +0.32 (+0.06%) | 24,740 |
| 15 Jan 2014 | INR | 567.76 | 567.8 | 554.54 | 563.5 | 281.75 | -1.32 (-0.23%) | 33,360 |
| 14 Jan 2014 | INR | 560.74 | 567.66 | 551.74 | 564.82 | 282.41 | +4.08 (+0.73%) | 21,080 |
| 13 Jan 2014 | INR | 551.02 | 578.24 | 551.02 | 560.74 | 280.37 | +4.12 (+0.74%) | 63,180 |
| 10 Jan 2014 | INR | 553.58 | 569.7 | 544.1 | 556.62 | 278.31 | +7.68 (+1.40%) | 113,520 |
| 9 Jan 2014 | INR | 558 | 558 | 532.3 | 548.94 | 274.47 | +2.32 (+0.42%) | 51,560 |
| 8 Jan 2014 | INR | 553.02 | 567.1 | 541.84 | 546.62 | 273.31 | -1.24 (-0.23%) | 83,600 |
| 7 Jan 2014 | INR | 521.46 | 552.64 | 519.6 | 547.86 | 273.93 | +27.98 (+5.38%) | 138,590 |
| 6 Jan 2014 | INR | 503.26 | 520.88 | 495.62 | 519.88 | 259.94 | +24.26 (+4.89%) | 74,190 |
| 3 Jan 2014 | INR | 484.34 | 500.46 | 484.34 | 495.62 | 247.81 | +11.76 (+2.43%) | 32,060 |
| 2 Jan 2014 | INR | 483.44 | 506.04 | 474.9 | 483.86 | 241.93 | +7.3 (+1.53%) | 75,040 |
| 1 Jan 2014 | INR | 478.6 | 483.44 | 470.22 | 476.56 | 238.28 | +8.8 (+1.88%) | 19,370 |
| 31 Dec 2013 | INR | 474 | 483.34 | 461.96 | 467.76 | 233.88 | -2.02 (-0.43%) | 58,570 |
| 30 Dec 2013 | INR | 454 | 495.72 | 450.32 | 469.78 | 234.89 | +18.48 (+4.09%) | 192,700 |
| 27 Dec 2013 | INR | 436 | 454.72 | 431.5 | 451.3 | 225.65 | +18.14 (+4.19%) | 38,490 |
| 26 Dec 2013 | INR | 439.12 | 440.78 | 428.46 | 433.16 | 216.58 | +6.22 (+1.46%) | 21,250 |
| 24 Dec 2013 | INR | 436.04 | 437 | 417.7 | 426.94 | 213.47 | -1.34 (-0.31%) | 8,120 |
| 23 Dec 2013 | INR | 420.46 | 436.04 | 420.46 | 428.28 | 214.14 | +4.22 (+1.00%) | 10,290 |
| 20 Dec 2013 | INR | 413.96 | 430.36 | 413.9 | 424.06 | 212.03 | +4.8 (+1.14%) | 28,340 |
| 19 Dec 2013 | INR | 418.8 | 427.52 | 413.34 | 419.26 | 209.63 | +0.52 (+0.12%) | 11,330 |
| 18 Dec 2013 | INR | 426 | 426.04 | 406.7 | 418.74 | 209.37 | +1.42 (+0.34%) | 17,660 |
| 17 Dec 2013 | INR | 429.22 | 429.22 | 412.4 | 417.32 | 208.66 | +0.86 (+0.21%) | 16,210 |
| 16 Dec 2013 | INR | 394.96 | 434.14 | 394.58 | 416.46 | 208.23 | -1.38 (-0.33%) | 12,860 |
| 13 Dec 2013 | INR | 421.74 | 424.2 | 407.94 | 417.84 | 208.92 | +1.98 (+0.48%) | 9,070 |
| 12 Dec 2013 | INR | 420.64 | 420.64 | 407.7 | 415.86 | 207.93 | +0.38 (+0.09%) | 12,960 |
