| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2014 | INR | 1,945 | 2,048.9 | 1,945 | 2,028.7 | 2,028.7 | +86.85 (+4.47%) | 163,270 |
| 22 Jan 2014 | INR | 1,968 | 1,968 | 1,920.05 | 1,941.85 | 1,941.85 | +26.45 (+1.38%) | 212,220 |
| 21 Jan 2014 | INR | 1,830 | 1,919 | 1,830 | 1,915.4 | 1,915.4 | +15.85 (+0.83%) | 25,720 |
| 20 Jan 2014 | INR | 1,921 | 1,921 | 1,875 | 1,899.55 | 1,899.55 | +4.6 (+0.24%) | 29,950 |
| 17 Jan 2014 | INR | 1,879.6 | 1,910 | 1,879.6 | 1,894.95 | 1,894.95 | -4 (-0.21%) | 59,040 |
| 16 Jan 2014 | INR | 1,890 | 1,960 | 1,888 | 1,898.95 | 1,898.95 | +10.3 (+0.55%) | 137,630 |
| 15 Jan 2014 | INR | 1,911 | 1,990 | 1,875 | 1,888.65 | 1,888.65 | -22.6 (-1.18%) | 82,590 |
| 14 Jan 2014 | INR | 1,934.2 | 1,946.4 | 1,900.1 | 1,911.25 | 1,911.25 | -3.8 (-0.20%) | 31,250 |
| 13 Jan 2014 | INR | 1,921.8 | 1,945 | 1,900.05 | 1,915.05 | 1,915.05 | -6.75 (-0.35%) | 100,610 |
| 10 Jan 2014 | INR | 1,910 | 1,956.25 | 1,910 | 1,921.8 | 1,921.8 | -20.35 (-1.05%) | 205,390 |
| 9 Jan 2014 | INR | 1,980 | 2,005 | 1,905 | 1,942.15 | 1,942.15 | -41.75 (-2.10%) | 68,930 |
| 8 Jan 2014 | INR | 1,961 | 2,039 | 1,960 | 1,983.9 | 1,983.9 | +23.1 (+1.18%) | 186,930 |
| 7 Jan 2014 | INR | 1,840 | 1,974 | 1,840 | 1,960.8 | 1,960.8 | +108.4 (+5.85%) | 327,000 |
| 6 Jan 2014 | INR | 1,840 | 1,859 | 1,829 | 1,852.4 | 1,852.4 | +12.8 (+0.70%) | 28,710 |
| 3 Jan 2014 | INR | 1,815 | 1,850 | 1,811 | 1,839.6 | 1,839.6 | +22.65 (+1.25%) | 22,130 |
| 2 Jan 2014 | INR | 1,849.9 | 1,859.95 | 1,800 | 1,816.95 | 1,816.95 | -11.7 (-0.64%) | 37,800 |
| 1 Jan 2014 | INR | 1,846.5 | 1,865 | 1,813 | 1,828.65 | 1,828.65 | -14.1 (-0.77%) | 20,390 |
| 31 Dec 2013 | INR | 1,787.3 | 1,869.95 | 1,770 | 1,842.75 | 1,842.75 | +55.45 (+3.10%) | 64,740 |
| 30 Dec 2013 | INR | 1,831 | 1,849 | 1,760 | 1,787.3 | 1,787.3 | -35.5 (-1.95%) | 149,860 |
| 27 Dec 2013 | INR | 1,769.9 | 1,840 | 1,769.9 | 1,822.8 | 1,822.8 | +67.45 (+3.84%) | 107,590 |
| 26 Dec 2013 | INR | 1,780 | 1,780 | 1,745.05 | 1,755.35 | 1,755.35 | +7.3 (+0.42%) | 31,530 |
| 24 Dec 2013 | INR | 1,768 | 1,797.75 | 1,735 | 1,748.05 | 1,748.05 | -20.55 (-1.16%) | 38,670 |
| 23 Dec 2013 | INR | 1,821.9 | 1,821.9 | 1,760 | 1,768.6 | 1,768.6 | -19.4 (-1.09%) | 55,020 |
| 20 Dec 2013 | INR | 1,760.05 | 1,840 | 1,750.15 | 1,788 | 1,788 | +32.8 (+1.87%) | 183,170 |
| 19 Dec 2013 | INR | 1,719.9 | 1,773 | 1,698.1 | 1,755.2 | 1,755.2 | +49.55 (+2.91%) | 110,610 |
| 18 Dec 2013 | INR | 1,692.85 | 1,728 | 1,680 | 1,705.65 | 1,705.65 | +30.55 (+1.82%) | 216,320 |
| 17 Dec 2013 | INR | 1,729.85 | 1,729.85 | 1,670 | 1,675.1 | 1,675.1 | -31.35 (-1.84%) | 26,490 |
| 16 Dec 2013 | INR | 1,699.7 | 1,734.65 | 1,690 | 1,706.45 | 1,706.45 | +18.65 (+1.10%) | 68,270 |
| 13 Dec 2013 | INR | 1,674.7 | 1,716 | 1,666 | 1,687.8 | 1,687.8 | +13 (+0.78%) | 155,710 |
| 12 Dec 2013 | INR | 1,635 | 1,699 | 1,620 | 1,674.8 | 1,674.8 | +59.45 (+3.68%) | 214,800 |
