| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2014 | INR | 575.75 | 580.2 | 568 | 571.25 | 571.25 | +0.25 (+0.04%) | 29,317 |
| 20 Jan 2014 | INR | 577.7 | 582.95 | 565 | 571 | 571 | -2.75 (-0.48%) | 32,264 |
| 17 Jan 2014 | INR | 585 | 595.9 | 571 | 573.75 | 573.75 | -9.05 (-1.55%) | 71,253 |
| 16 Jan 2014 | INR | 609.95 | 610 | 579 | 582.8 | 582.8 | -25.15 (-4.14%) | 46,542 |
| 15 Jan 2014 | INR | 612 | 621.95 | 605.1 | 607.95 | 607.95 | -9.35 (-1.51%) | 20,659 |
| 14 Jan 2014 | INR | 629.55 | 629.9 | 614.1 | 617.3 | 617.3 | -7.65 (-1.22%) | 9,284 |
| 13 Jan 2014 | INR | 628.3 | 634.55 | 620.1 | 624.95 | 624.95 | +1.15 (+0.18%) | 15,775 |
| 10 Jan 2014 | INR | 641.45 | 650 | 621.5 | 623.8 | 623.8 | -15.05 (-2.36%) | 56,197 |
| 9 Jan 2014 | INR | 634 | 646.95 | 632 | 638.85 | 638.85 | +8.2 (+1.30%) | 24,239 |
| 8 Jan 2014 | INR | 636 | 641 | 627.6 | 630.65 | 630.65 | -4.7 (-0.74%) | 17,332 |
| 7 Jan 2014 | INR | 637.1 | 651.4 | 630.3 | 635.35 | 635.35 | -6.6 (-1.03%) | 56,851 |
| 6 Jan 2014 | INR | 644 | 653.9 | 640 | 641.95 | 641.95 | -8.1 (-1.25%) | 36,773 |
| 3 Jan 2014 | INR | 622 | 652 | 610 | 650.05 | 650.05 | +21.5 (+3.42%) | 108,089 |
| 2 Jan 2014 | INR | 640 | 654 | 619 | 628.55 | 628.55 | -15.35 (-2.38%) | 43,810 |
| 1 Jan 2014 | INR | 648.7 | 654.65 | 641 | 643.9 | 643.9 | -4.8 (-0.74%) | 52,107 |
| 31 Dec 2013 | INR | 650 | 654.5 | 636.7 | 648.7 | 648.7 | 0.0 (0.0%) | 67,250 |
| 30 Dec 2013 | INR | 633 | 658.4 | 623.05 | 648.7 | 648.7 | +19 (+3.02%) | 196,487 |
| 27 Dec 2013 | INR | 618 | 636.9 | 618 | 629.7 | 629.7 | +11.45 (+1.85%) | 79,080 |
| 26 Dec 2013 | INR | 636 | 640 | 615.5 | 618.25 | 618.25 | -7.25 (-1.16%) | 22,274 |
| 24 Dec 2013 | INR | 637.4 | 638.15 | 614 | 625.5 | 625.5 | -7 (-1.11%) | 56,813 |
| 23 Dec 2013 | INR | 636 | 645 | 628 | 632.5 | 632.5 | +2.4 (+0.38%) | 128,316 |
| 20 Dec 2013 | INR | 612.8 | 635 | 609.95 | 630.1 | 630.1 | +21.2 (+3.48%) | 114,166 |
| 19 Dec 2013 | INR | 593.4 | 613.8 | 586.1 | 608.9 | 608.9 | +20.7 (+3.52%) | 96,120 |
| 18 Dec 2013 | INR | 588.7 | 595.3 | 584.2 | 588.2 | 588.2 | +3 (+0.51%) | 32,425 |
| 17 Dec 2013 | INR | 596.65 | 600.5 | 582 | 585.2 | 585.2 | -6.45 (-1.09%) | 55,532 |
| 16 Dec 2013 | INR | 580.7 | 599.9 | 557 | 591.65 | 591.65 | +16.6 (+2.89%) | 92,365 |
| 13 Dec 2013 | INR | 583 | 594.7 | 570.9 | 575.05 | 575.05 | -8.85 (-1.52%) | 25,610 |
| 12 Dec 2013 | INR | 586 | 594.8 | 581 | 583.9 | 583.9 | -6.6 (-1.12%) | 37,138 |
| 11 Dec 2013 | INR | 591 | 610 | 583 | 590.5 | 590.5 | -3.5 (-0.59%) | 61,456 |
| 10 Dec 2013 | INR | 601 | 617.6 | 590 | 594 | 594 | -14.65 (-2.41%) | 40,801 |
