| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 274 | 278.05 | 269 | 270.95 | 270.95 | -3.95 (-1.44%) | 33,173 |
| 12 Dec 2013 | INR | 281.8 | 283.15 | 274.1 | 274.9 | 274.9 | -3.7 (-1.33%) | 33,224 |
| 11 Dec 2013 | INR | 282 | 283.8 | 277 | 278.6 | 278.6 | -1.3 (-0.46%) | 28,376 |
| 10 Dec 2013 | INR | 284.65 | 288.85 | 278.7 | 279.9 | 279.9 | -3.05 (-1.08%) | 76,993 |
| 9 Dec 2013 | INR | 288 | 291 | 281 | 282.95 | 282.95 | -2.05 (-0.72%) | 28,205 |
| 6 Dec 2013 | INR | 288 | 293 | 283.55 | 285 | 285 | -3.15 (-1.09%) | 35,893 |
| 5 Dec 2013 | INR | 291 | 293.7 | 286.7 | 288.15 | 288.15 | +0.25 (+0.09%) | 65,112 |
| 4 Dec 2013 | INR | 291.2 | 297.05 | 286 | 287.9 | 287.9 | -3.3 (-1.13%) | 58,217 |
| 3 Dec 2013 | INR | 298 | 299.6 | 290.05 | 291.2 | 291.2 | -5.05 (-1.70%) | 98,126 |
| 2 Dec 2013 | INR | 287.65 | 299.7 | 283.5 | 296.25 | 296.25 | +8.8 (+3.06%) | 102,036 |
| 29 Nov 2013 | INR | 283 | 293.2 | 283 | 287.45 | 287.45 | +5 (+1.77%) | 117,426 |
| 28 Nov 2013 | INR | 274 | 284.4 | 271.5 | 282.45 | 282.45 | +14.8 (+5.53%) | 165,009 |
| 27 Nov 2013 | INR | 270.15 | 273.25 | 263.2 | 267.65 | 267.65 | -2.75 (-1.02%) | 36,171 |
| 26 Nov 2013 | INR | 271.9 | 273.6 | 268.6 | 270.4 | 270.4 | -0.5 (-0.18%) | 27,246 |
| 25 Nov 2013 | INR | 271 | 277 | 268.15 | 270.9 | 270.9 | -1.65 (-0.61%) | 37,144 |
| 22 Nov 2013 | INR | 278 | 280 | 269.1 | 272.55 | 272.55 | -3.65 (-1.32%) | 34,572 |
| 21 Nov 2013 | INR | 280.85 | 282.4 | 275 | 276.2 | 276.2 | -4.85 (-1.73%) | 26,367 |
| 20 Nov 2013 | INR | 284.9 | 289 | 278.45 | 281.05 | 281.05 | -3.1 (-1.09%) | 59,461 |
| 19 Nov 2013 | INR | 281 | 289.25 | 276.85 | 284.15 | 284.15 | +3.9 (+1.39%) | 86,777 |
| 18 Nov 2013 | INR | 279.35 | 284.1 | 277.4 | 280.25 | 280.25 | +1 (+0.36%) | 34,074 |
| 14 Nov 2013 | INR | 281.1 | 285.45 | 278.5 | 279.25 | 279.25 | +3.1 (+1.12%) | 66,500 |
| 13 Nov 2013 | INR | 272 | 280.7 | 269.15 | 276.15 | 276.15 | +2.55 (+0.93%) | 45,932 |
| 12 Nov 2013 | INR | 285 | 293.4 | 271 | 273.6 | 273.6 | -12.8 (-4.47%) | 227,270 |
| 11 Nov 2013 | INR | 260 | 289.5 | 260 | 286.4 | 286.4 | +24.8 (+9.48%) | 307,163 |
| 8 Nov 2013 | INR | 262.4 | 266.9 | 259 | 261.6 | 261.6 | -1.6 (-0.61%) | 37,673 |
| 7 Nov 2013 | INR | 263.25 | 272.15 | 260 | 263.2 | 263.2 | +0.05 (+0.02%) | 58,860 |
| 6 Nov 2013 | INR | 273.3 | 273.3 | 261.1 | 263.15 | 263.15 | -9.4 (-3.45%) | 54,000 |
| 5 Nov 2013 | INR | 276.5 | 277.4 | 269 | 272.55 | 272.55 | -4.2 (-1.52%) | 54,872 |
| 1 Nov 2013 | INR | 264 | 279 | 260.05 | 276.75 | 276.75 | +13.3 (+5.05%) | 166,993 |
| 31 Oct 2013 | INR | 253 | 264.9 | 251.95 | 263.45 | 263.45 | +11.5 (+4.56%) | 283,406 |
