| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2014 | INR | 245 | 246.4 | 240.15 | 242.5 | 242.5 | -5.45 (-2.20%) | 1,340,213 |
| 29 Jan 2014 | INR | 245 | 249.9 | 244.3 | 247.95 | 247.95 | +5.25 (+2.16%) | 1,654,529 |
| 28 Jan 2014 | INR | 240 | 243.9 | 235.9 | 242.7 | 242.7 | +4.9 (+2.06%) | 1,831,354 |
| 27 Jan 2014 | INR | 241.1 | 243.95 | 234.8 | 237.8 | 237.8 | -8.2 (-3.33%) | 1,639,240 |
| 24 Jan 2014 | INR | 242.1 | 247.45 | 239.15 | 246 | 246 | +6.2 (+2.59%) | 3,636,599 |
| 23 Jan 2014 | INR | 248 | 250 | 232.1 | 239.8 | 239.8 | -14.35 (-5.65%) | 13,502,859 |
| 22 Jan 2014 | INR | 267 | 273.45 | 251.35 | 254.15 | 254.15 | -12.55 (-4.71%) | 4,691,735 |
| 21 Jan 2014 | INR | 272 | 273.9 | 264.35 | 266.7 | 266.7 | -4.75 (-1.75%) | 1,708,855 |
| 20 Jan 2014 | INR | 277.25 | 279.4 | 267 | 271.45 | 271.45 | -7.7 (-2.76%) | 1,593,300 |
| 17 Jan 2014 | INR | 276.5 | 281.25 | 274.4 | 279.15 | 279.15 | +2.65 (+0.96%) | 1,076,172 |
| 16 Jan 2014 | INR | 284 | 285 | 274.35 | 276.5 | 276.5 | -6.75 (-2.38%) | 1,265,405 |
| 15 Jan 2014 | INR | 276.9 | 286.4 | 276.8 | 283.25 | 283.25 | +8.6 (+3.13%) | 1,656,829 |
| 14 Jan 2014 | INR | 281.05 | 282.95 | 273 | 274.65 | 274.65 | -5.85 (-2.09%) | 708,097 |
| 13 Jan 2014 | INR | 277.05 | 283.8 | 277.05 | 280.5 | 280.5 | +2.8 (+1.01%) | 1,618,857 |
| 10 Jan 2014 | INR | 286 | 287.1 | 275.25 | 277.7 | 277.7 | -6.25 (-2.20%) | 3,022,066 |
| 9 Jan 2014 | INR | 293.5 | 294.05 | 282.1 | 283.95 | 283.95 | -9.9 (-3.37%) | 3,636,249 |
| 8 Jan 2014 | INR | 304.15 | 307.45 | 292.35 | 293.85 | 293.85 | -10.3 (-3.39%) | 1,813,794 |
| 7 Jan 2014 | INR | 313.65 | 315.9 | 302.1 | 304.15 | 304.15 | -11.75 (-3.72%) | 1,190,480 |
| 6 Jan 2014 | INR | 318 | 320 | 315.05 | 315.9 | 315.9 | -3.1 (-0.97%) | 293,795 |
| 3 Jan 2014 | INR | 315 | 320.1 | 315 | 319 | 319 | +1.5 (+0.47%) | 268,177 |
| 2 Jan 2014 | INR | 324.45 | 325 | 313 | 317.5 | 317.5 | -2.75 (-0.86%) | 685,564 |
| 1 Jan 2014 | INR | 320.2 | 326.3 | 319.4 | 320.25 | 320.25 | -0.4 (-0.12%) | 492,818 |
| 31 Dec 2013 | INR | 318.35 | 325 | 316.9 | 320.65 | 320.65 | +4.05 (+1.28%) | 893,060 |
| 30 Dec 2013 | INR | 320.7 | 321.7 | 314 | 316.6 | 316.6 | -3.15 (-0.99%) | 314,373 |
| 27 Dec 2013 | INR | 320.3 | 325.8 | 317.55 | 319.75 | 319.75 | +2.35 (+0.74%) | 1,020,642 |
| 26 Dec 2013 | INR | 325.1 | 326 | 315.95 | 317.4 | 317.4 | -2.85 (-0.89%) | 518,183 |
| 24 Dec 2013 | INR | 329 | 332.75 | 317.75 | 320.25 | 320.25 | -6.6 (-2.02%) | 890,948 |
| 23 Dec 2013 | INR | 315 | 356.5 | 313.7 | 326.85 | 326.85 | +12.25 (+3.89%) | 3,223,199 |
| 20 Dec 2013 | INR | 310.25 | 317.35 | 306.65 | 314.6 | 314.6 | +3.5 (+1.13%) | 341,100 |
| 19 Dec 2013 | INR | 314.35 | 318.6 | 309.2 | 311.1 | 311.1 | -0.45 (-0.14%) | 617,582 |
