| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | INR | 473 | 522 | 467.5 | 518.34 | 518.34 | +51.54 (+11.04%) | 392,034 |
| 19 Mar 2014 | INR | 468 | 471.9 | 452 | 466.8 | 466.8 | +0.66 (+0.14%) | 133,446 |
| 18 Mar 2014 | INR | 469 | 472.7 | 464.04 | 466.14 | 466.14 | -0.32 (-0.07%) | 25,814 |
| 14 Mar 2014 | INR | 458.96 | 468.96 | 456.8 | 466.46 | 466.46 | +3.56 (+0.77%) | 8,460 |
| 13 Mar 2014 | INR | 465.1 | 472 | 457.1 | 462.9 | 462.9 | -4.6 (-0.98%) | 30,386 |
| 12 Mar 2014 | INR | 466.5 | 473 | 466 | 467.5 | 467.5 | -3.76 (-0.80%) | 6,948 |
| 11 Mar 2014 | INR | 471.8 | 480 | 469 | 471.26 | 471.26 | -5.34 (-1.12%) | 54,456 |
| 10 Mar 2014 | INR | 480 | 480 | 470 | 476.6 | 476.6 | +6.1 (+1.30%) | 14,076 |
| 7 Mar 2014 | INR | 475.54 | 485 | 469 | 470.5 | 470.5 | -2.36 (-0.50%) | 19,654 |
| 6 Mar 2014 | INR | 489.04 | 489.04 | 456 | 472.86 | 472.86 | -10.5 (-2.17%) | 66,590 |
| 5 Mar 2014 | INR | 487 | 493.76 | 482.76 | 483.36 | 483.36 | -1.34 (-0.28%) | 40,680 |
| 4 Mar 2014 | INR | 470 | 487.5 | 470 | 484.7 | 484.7 | +16.06 (+3.43%) | 35,674 |
| 3 Mar 2014 | INR | 474.96 | 476 | 461.3 | 468.64 | 468.64 | +2.54 (+0.54%) | 29,798 |
| 28 Feb 2014 | INR | 458.04 | 469.8 | 458 | 466.1 | 466.1 | +7.56 (+1.65%) | 20,312 |
| 26 Feb 2014 | INR | 463.5 | 482 | 450.6 | 458.54 | 458.54 | -4.96 (-1.07%) | 44,838 |
| 25 Feb 2014 | INR | 460.8 | 466.36 | 452 | 463.5 | 463.5 | +3.96 (+0.86%) | 16,032 |
| 24 Feb 2014 | INR | 457.64 | 464.86 | 450.1 | 459.54 | 459.54 | +1.14 (+0.25%) | 18,490 |
| 21 Feb 2014 | INR | 456.76 | 473.1 | 452 | 458.4 | 458.4 | +0.44 (+0.10%) | 34,794 |
| 20 Feb 2014 | INR | 439.36 | 484 | 439.36 | 457.96 | 457.96 | +13.2 (+2.97%) | 202,286 |
| 19 Feb 2014 | INR | 441.9 | 447.9 | 433.04 | 444.76 | 444.76 | +5.96 (+1.36%) | 25,268 |
| 18 Feb 2014 | INR | 422.04 | 444.6 | 421.7 | 438.8 | 438.8 | +10.2 (+2.38%) | 45,642 |
| 17 Feb 2014 | INR | 431.9 | 449.96 | 425.2 | 428.6 | 428.6 | -1.9 (-0.44%) | 68,124 |
| 14 Feb 2014 | INR | 430 | 439.7 | 410 | 430.5 | 430.5 | -7.5 (-1.71%) | 103,524 |
| 13 Feb 2014 | INR | 467 | 470 | 401 | 438 | 438 | -22.36 (-4.86%) | 473,784 |
| 12 Feb 2014 | INR | 411 | 468 | 410.04 | 460.36 | 460.36 | +53.5 (+13.15%) | 332,034 |
| 11 Feb 2014 | INR | 393.8 | 413 | 388.7 | 406.86 | 406.86 | +14.26 (+3.63%) | 59,164 |
| 10 Feb 2014 | INR | 382 | 409.96 | 381.96 | 392.6 | 392.6 | +10.74 (+2.81%) | 44,380 |
| 7 Feb 2014 | INR | 404.76 | 404.76 | 355.26 | 381.86 | 381.86 | -21.64 (-5.36%) | 49,410 |
| 6 Feb 2014 | INR | 365 | 412 | 365 | 403.5 | 403.5 | +43.14 (+11.97%) | 175,750 |
| 5 Feb 2014 | INR | 348 | 363 | 348 | 360.36 | 360.36 | +9.56 (+2.73%) | 18,832 |
