| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 3,352 | 3,380 | 3,345 | 3,373.85 | 3,373.85 | +10.45 (+0.31%) | 59,908 |
| 12 Dec 2013 | INR | 3,370 | 3,385.15 | 3,350 | 3,363.4 | 3,363.4 | -8 (-0.24%) | 29,737 |
| 11 Dec 2013 | INR | 3,361 | 3,379 | 3,342 | 3,371.4 | 3,371.4 | +1.1 (+0.03%) | 85,492 |
| 10 Dec 2013 | INR | 3,310 | 3,389.65 | 3,310 | 3,370.3 | 3,370.3 | +32.85 (+0.98%) | 78,495 |
| 9 Dec 2013 | INR | 3,350 | 3,384 | 3,322.5 | 3,337.45 | 3,337.45 | +10.85 (+0.33%) | 29,156 |
| 6 Dec 2013 | INR | 3,350 | 3,350 | 3,320 | 3,326.6 | 3,326.6 | -24.55 (-0.73%) | 143,569 |
| 5 Dec 2013 | INR | 3,375.3 | 3,396.65 | 3,344.75 | 3,351.15 | 3,351.15 | -13.85 (-0.41%) | 45,934 |
| 4 Dec 2013 | INR | 3,349 | 3,386.3 | 3,338.8 | 3,365 | 3,365 | +16.55 (+0.49%) | 66,417 |
| 3 Dec 2013 | INR | 3,324 | 3,359.4 | 3,324 | 3,348.45 | 3,348.45 | +10 (+0.30%) | 86,452 |
| 2 Dec 2013 | INR | 3,354 | 3,373.9 | 3,328.4 | 3,338.45 | 3,338.45 | -15.05 (-0.45%) | 54,607 |
| 29 Nov 2013 | INR | 3,310 | 3,366 | 3,310 | 3,353.5 | 3,353.5 | +29.55 (+0.89%) | 45,127 |
| 28 Nov 2013 | INR | 3,297 | 3,332.95 | 3,251 | 3,323.95 | 3,323.95 | +28.3 (+0.86%) | 741,315 |
| 27 Nov 2013 | INR | 3,320 | 3,333 | 3,290 | 3,295.65 | 3,295.65 | -23.3 (-0.70%) | 18,114 |
| 26 Nov 2013 | INR | 3,315 | 3,348.45 | 3,293.25 | 3,318.95 | 3,318.95 | -8.65 (-0.26%) | 79,569 |
| 25 Nov 2013 | INR | 3,349 | 3,379.15 | 3,309.5 | 3,327.6 | 3,327.6 | -21.7 (-0.65%) | 119,802 |
| 22 Nov 2013 | INR | 3,325.1 | 3,372.5 | 3,325.1 | 3,349.3 | 3,349.3 | +1.95 (+0.06%) | 29,174 |
| 21 Nov 2013 | INR | 3,402 | 3,402 | 3,316.05 | 3,347.35 | 3,347.35 | -55.05 (-1.62%) | 46,008 |
| 20 Nov 2013 | INR | 3,420 | 3,440 | 3,395 | 3,402.4 | 3,402.4 | -41.2 (-1.20%) | 29,286 |
| 19 Nov 2013 | INR | 3,401 | 3,447.9 | 3,399.15 | 3,443.6 | 3,443.6 | +43.3 (+1.27%) | 72,275 |
| 18 Nov 2013 | INR | 3,380.3 | 3,410 | 3,380.3 | 3,400.3 | 3,400.3 | +46.5 (+1.39%) | 68,688 |
| 14 Nov 2013 | INR | 3,353 | 3,374.45 | 3,350 | 3,353.8 | 3,353.8 | +19.9 (+0.60%) | 36,538 |
| 13 Nov 2013 | INR | 3,320 | 3,358.9 | 3,320 | 3,333.9 | 3,333.9 | -5.45 (-0.16%) | 46,737 |
| 12 Nov 2013 | INR | 3,355.25 | 3,373.95 | 3,330.3 | 3,339.35 | 3,339.35 | -23.75 (-0.71%) | 79,475 |
| 11 Nov 2013 | INR | 3,349 | 3,395.1 | 3,347.9 | 3,363.1 | 3,363.1 | +5.6 (+0.17%) | 85,676 |
| 8 Nov 2013 | INR | 3,340 | 3,389 | 3,340 | 3,357.5 | 3,357.5 | -1.65 (-0.05%) | 51,849 |
| 7 Nov 2013 | INR | 3,321 | 3,399.2 | 3,316 | 3,359.15 | 3,359.15 | +53.25 (+1.61%) | 81,385 |
| 6 Nov 2013 | INR | 3,275 | 3,310.55 | 3,275 | 3,305.9 | 3,305.9 | +40.95 (+1.25%) | 21,296 |
| 5 Nov 2013 | INR | 3,246 | 3,290 | 3,234 | 3,264.95 | 3,264.95 | -13.8 (-0.42%) | 32,126 |
| 1 Nov 2013 | INR | 3,304.9 | 3,312.05 | 3,271.6 | 3,278.75 | 3,278.75 | -29.9 (-0.90%) | 31,887 |
| 31 Oct 2013 | INR | 3,302 | 3,326.35 | 3,291.1 | 3,308.65 | 3,308.65 | -15.35 (-0.46%) | 46,682 |
