| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2014 | INR | 490 | 490 | 462.4 | 466.2 | 466.2 | -23.25 (-4.75%) | 34,079 |
| 31 Jan 2014 | INR | 488.65 | 499.3 | 483.25 | 489.45 | 489.45 | +4.35 (+0.90%) | 30,141 |
| 30 Jan 2014 | INR | 500 | 502 | 478.6 | 485.1 | 485.1 | -26.1 (-5.11%) | 32,635 |
| 29 Jan 2014 | INR | 515.85 | 531.65 | 509 | 511.2 | 511.2 | +1.35 (+0.26%) | 58,786 |
| 28 Jan 2014 | INR | 495 | 515 | 495 | 509.85 | 509.85 | +8.9 (+1.78%) | 34,519 |
| 27 Jan 2014 | INR | 538.3 | 538.3 | 496.1 | 500.95 | 500.95 | -43.6 (-8.01%) | 39,462 |
| 24 Jan 2014 | INR | 560.05 | 565.65 | 541 | 544.55 | 544.55 | -20.8 (-3.68%) | 36,274 |
| 23 Jan 2014 | INR | 571 | 577.95 | 562 | 565.35 | 565.35 | -9.2 (-1.60%) | 32,532 |
| 22 Jan 2014 | INR | 564.75 | 581 | 562 | 574.55 | 574.55 | +11.85 (+2.11%) | 69,088 |
| 21 Jan 2014 | INR | 569.1 | 579 | 560.2 | 562.7 | 562.7 | -5.15 (-0.91%) | 27,723 |
| 20 Jan 2014 | INR | 550.1 | 573.15 | 547.55 | 567.85 | 567.85 | +15.75 (+2.85%) | 47,075 |
| 17 Jan 2014 | INR | 565.95 | 568 | 549.6 | 552.1 | 552.1 | -11.9 (-2.11%) | 38,016 |
| 16 Jan 2014 | INR | 561.6 | 571.7 | 560 | 564 | 564 | +3.05 (+0.54%) | 52,836 |
| 15 Jan 2014 | INR | 562 | 570 | 558.6 | 560.95 | 560.95 | +1 (+0.18%) | 41,201 |
| 14 Jan 2014 | INR | 558.35 | 574.25 | 556.5 | 559.95 | 559.95 | +3.05 (+0.55%) | 59,280 |
| 13 Jan 2014 | INR | 554.7 | 565 | 544 | 556.9 | 556.9 | +6 (+1.09%) | 56,240 |
| 10 Jan 2014 | INR | 570.5 | 574.9 | 548.15 | 550.9 | 550.9 | -16.2 (-2.86%) | 55,617 |
| 9 Jan 2014 | INR | 579.55 | 582 | 556 | 567.1 | 567.1 | -11.75 (-2.03%) | 65,259 |
| 8 Jan 2014 | INR | 590.05 | 592.7 | 575 | 578.85 | 578.85 | -8.25 (-1.41%) | 78,653 |
| 7 Jan 2014 | INR | 589.3 | 612.8 | 581 | 587.1 | 587.1 | +1.9 (+0.32%) | 248,410 |
| 6 Jan 2014 | INR | 555.6 | 591 | 550.5 | 585.2 | 585.2 | +32.1 (+5.80%) | 194,084 |
| 3 Jan 2014 | INR | 558.8 | 564.8 | 545 | 553.1 | 553.1 | -10 (-1.78%) | 51,348 |
| 2 Jan 2014 | INR | 582 | 596 | 551 | 563.1 | 563.1 | -16.6 (-2.86%) | 126,406 |
| 1 Jan 2014 | INR | 578.95 | 594 | 576 | 579.7 | 579.7 | +3.15 (+0.55%) | 92,059 |
| 31 Dec 2013 | INR | 583.1 | 598 | 573.05 | 576.55 | 576.55 | -3.1 (-0.53%) | 116,898 |
| 30 Dec 2013 | INR | 586.3 | 593 | 575.35 | 579.65 | 579.65 | -3.1 (-0.53%) | 89,622 |
| 27 Dec 2013 | INR | 584.5 | 599 | 578.5 | 582.75 | 582.75 | -1.2 (-0.21%) | 103,865 |
| 26 Dec 2013 | INR | 578 | 592 | 577.85 | 583.95 | 583.95 | +6.8 (+1.18%) | 74,469 |
| 24 Dec 2013 | INR | 578.4 | 594.7 | 575 | 577.15 | 577.15 | -0.75 (-0.13%) | 77,438 |
| 23 Dec 2013 | INR | 564 | 592.5 | 560.05 | 577.9 | 577.9 | +17.8 (+3.18%) | 203,243 |
