| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2014 | INR | 258.04 | 265.96 | 254.86 | 264.3 | 132.15 | +0.66 (+0.25%) | 21,688 |
| 3 Feb 2014 | INR | 266.96 | 269.86 | 256 | 263.64 | 131.82 | -2.82 (-1.06%) | 7,006 |
| 31 Jan 2014 | INR | 262.9 | 274.9 | 260.04 | 266.46 | 133.23 | +3.6 (+1.37%) | 30,474 |
| 30 Jan 2014 | INR | 259.8 | 267.6 | 256.5 | 262.86 | 131.43 | -0.78 (-0.30%) | 22,434 |
| 29 Jan 2014 | INR | 268 | 273.9 | 253.1 | 263.64 | 131.82 | -7.76 (-2.86%) | 30,060 |
| 28 Jan 2014 | INR | 273.7 | 273.7 | 262.9 | 271.4 | 135.7 | -4.46 (-1.62%) | 24,588 |
| 27 Jan 2014 | INR | 275.04 | 279 | 267.2 | 275.86 | 137.93 | -1.94 (-0.70%) | 16,688 |
| 24 Jan 2014 | INR | 279.26 | 279.26 | 273.8 | 277.8 | 138.9 | +0.2 (+0.07%) | 10,488 |
| 23 Jan 2014 | INR | 278 | 278.5 | 275 | 277.6 | 138.8 | -1.04 (-0.37%) | 5,800 |
| 22 Jan 2014 | INR | 279.76 | 279.9 | 275.8 | 278.64 | 139.32 | -1.32 (-0.47%) | 8,734 |
| 21 Jan 2014 | INR | 281.04 | 285.86 | 277.14 | 279.96 | 139.98 | +0.1 (+0.04%) | 70,110 |
| 20 Jan 2014 | INR | 279 | 285.96 | 276.04 | 279.86 | 139.93 | +0.86 (+0.31%) | 6,356 |
| 17 Jan 2014 | INR | 280 | 280 | 268.5 | 279 | 139.5 | -3.6 (-1.27%) | 10,758 |
| 16 Jan 2014 | INR | 286 | 286 | 277.54 | 282.6 | 141.3 | -1.3 (-0.46%) | 9,314 |
| 15 Jan 2014 | INR | 284.9 | 286.8 | 279.2 | 283.9 | 141.95 | +1.3 (+0.46%) | 5,800 |
| 14 Jan 2014 | INR | 278.7 | 284.64 | 278 | 282.6 | 141.3 | +4.4 (+1.58%) | 3,346 |
| 13 Jan 2014 | INR | 286.6 | 286.6 | 271.86 | 278.2 | 139.1 | -0.76 (-0.27%) | 7,924 |
| 10 Jan 2014 | INR | 285.96 | 286 | 274.04 | 278.96 | 139.48 | -3.5 (-1.24%) | 13,328 |
| 9 Jan 2014 | INR | 288 | 288 | 281.86 | 282.46 | 141.23 | -6.44 (-2.23%) | 8,668 |
| 8 Jan 2014 | INR | 299.8 | 299.8 | 286 | 288.9 | 144.45 | -7.14 (-2.41%) | 10,624 |
| 7 Jan 2014 | INR | 301.04 | 302.6 | 293 | 296.04 | 148.02 | -6.56 (-2.17%) | 8,436 |
| 6 Jan 2014 | INR | 304.96 | 304.96 | 298.04 | 302.6 | 151.3 | 0.0 (0.0%) | 5,106 |
| 3 Jan 2014 | INR | 304.9 | 314.8 | 298.8 | 302.6 | 151.3 | -0.26 (-0.09%) | 9,414 |
| 2 Jan 2014 | INR | 303 | 306.96 | 301.2 | 302.86 | 151.43 | 0.0 (0.0%) | 10,196 |
| 1 Jan 2014 | INR | 303.9 | 303.9 | 300.86 | 302.86 | 151.43 | +0.72 (+0.24%) | 1,810 |
| 31 Dec 2013 | INR | 299 | 306.5 | 298.5 | 302.14 | 151.07 | +0.6 (+0.20%) | 14,060 |
| 30 Dec 2013 | INR | 306 | 307.76 | 298 | 301.54 | 150.77 | -6.22 (-2.02%) | 5,408 |
| 27 Dec 2013 | INR | 314.96 | 314.96 | 303 | 307.76 | 153.88 | -2.6 (-0.84%) | 10,796 |
| 26 Dec 2013 | INR | 312.86 | 315 | 309.3 | 310.36 | 155.18 | +3.5 (+1.14%) | 11,024 |
| 24 Dec 2013 | INR | 305.1 | 317.86 | 301.86 | 306.86 | 153.43 | -1.28 (-0.42%) | 19,096 |
