| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | INR | 1,518.9 | 1,529.9 | 1,501.1 | 1,519 | 151.9 | -0.2 (-0.01%) | 13,227,190 |
| 4 Feb 2014 | INR | 1,474 | 1,522 | 1,466.8 | 1,519.2 | 151.92 | +32.2 (+2.17%) | 18,002,040 |
| 3 Feb 2014 | INR | 1,525 | 1,529 | 1,485 | 1,487 | 148.7 | -39.2 (-2.57%) | 14,150,230 |
| 31 Jan 2014 | INR | 1,530.5 | 1,539 | 1,513 | 1,526.2 | 152.62 | +8.1 (+0.53%) | 13,174,950 |
| 30 Jan 2014 | INR | 1,555 | 1,558 | 1,510.1 | 1,518.1 | 151.81 | -54.2 (-3.45%) | 20,955,320 |
| 29 Jan 2014 | INR | 1,613 | 1,621.8 | 1,570 | 1,572.3 | 157.23 | -29.5 (-1.84%) | 17,594,550 |
| 28 Jan 2014 | INR | 1,603.1 | 1,628 | 1,578.3 | 1,601.8 | 160.18 | +3 (+0.19%) | 18,296,910 |
| 27 Jan 2014 | INR | 1,597.9 | 1,604 | 1,583.1 | 1,598.8 | 159.88 | -24.8 (-1.53%) | 15,688,040 |
| 24 Jan 2014 | INR | 1,649 | 1,664.9 | 1,618 | 1,623.6 | 162.36 | -36 (-2.17%) | 16,616,560 |
| 23 Jan 2014 | INR | 1,639 | 1,663 | 1,636.2 | 1,659.6 | 165.96 | +15.6 (+0.95%) | 9,241,310 |
| 22 Jan 2014 | INR | 1,654 | 1,658 | 1,635.3 | 1,644 | 164.4 | -12.5 (-0.75%) | 9,821,920 |
| 21 Jan 2014 | INR | 1,653.9 | 1,672.7 | 1,646.2 | 1,656.5 | 165.65 | +10.6 (+0.64%) | 12,351,890 |
| 20 Jan 2014 | INR | 1,621.6 | 1,645.9 | 1,616.7 | 1,645.9 | 164.59 | +21.9 (+1.35%) | 9,468,650 |
| 17 Jan 2014 | INR | 1,634.6 | 1,644.5 | 1,617 | 1,624 | 162.4 | -9.1 (-0.56%) | 11,207,380 |
| 16 Jan 2014 | INR | 1,644.2 | 1,651.8 | 1,632.5 | 1,633.1 | 163.31 | -5.1 (-0.31%) | 7,241,970 |
| 15 Jan 2014 | INR | 1,632 | 1,658 | 1,632 | 1,638.2 | 163.82 | +12.2 (+0.75%) | 13,624,980 |
| 14 Jan 2014 | INR | 1,635 | 1,649 | 1,623.4 | 1,626 | 162.6 | -18 (-1.09%) | 10,197,000 |
| 13 Jan 2014 | INR | 1,610.2 | 1,645.1 | 1,610.2 | 1,644 | 164.4 | +41.2 (+2.57%) | 15,564,850 |
| 10 Jan 2014 | INR | 1,639.6 | 1,656 | 1,600 | 1,602.8 | 160.28 | -36.3 (-2.21%) | 20,473,070 |
| 9 Jan 2014 | INR | 1,653 | 1,662.8 | 1,630 | 1,639.1 | 163.91 | -14.6 (-0.88%) | 14,791,100 |
| 8 Jan 2014 | INR | 1,664.3 | 1,678 | 1,651 | 1,653.7 | 165.37 | -2.5 (-0.15%) | 14,248,790 |
| 7 Jan 2014 | INR | 1,692.9 | 1,702 | 1,655 | 1,656.2 | 165.62 | -28.8 (-1.71%) | 17,352,910 |
| 6 Jan 2014 | INR | 1,721.9 | 1,724 | 1,682 | 1,685 | 168.5 | -34 (-1.98%) | 13,907,830 |
| 3 Jan 2014 | INR | 1,727 | 1,736 | 1,711 | 1,719 | 171.9 | -17 (-0.98%) | 13,759,590 |
| 2 Jan 2014 | INR | 1,765.9 | 1,806 | 1,732.2 | 1,736 | 173.6 | -34 (-1.92%) | 19,451,900 |
| 1 Jan 2014 | INR | 1,772 | 1,774.9 | 1,761.3 | 1,770 | 177 | +8.7 (+0.49%) | 5,904,780 |
| 31 Dec 2013 | INR | 1,759.5 | 1,773 | 1,749.7 | 1,761.3 | 176.13 | -3.7 (-0.21%) | 10,753,080 |
| 30 Dec 2013 | INR | 1,780.8 | 1,788.7 | 1,755.1 | 1,765 | 176.5 | -4 (-0.23%) | 10,861,570 |
| 27 Dec 2013 | INR | 1,755 | 1,781.4 | 1,755 | 1,769 | 176.9 | +17.2 (+0.98%) | 10,695,570 |
| 26 Dec 2013 | INR | 1,753 | 1,771.7 | 1,747 | 1,751.8 | 175.18 | -4.4 (-0.25%) | 16,332,130 |
