| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 307 | 311.7 | 304.15 | 306.25 | 306.25 | -2.05 (-0.66%) | 18,036 |
| 12 Dec 2013 | INR | 311 | 315.2 | 307.35 | 308.3 | 308.3 | -3.65 (-1.17%) | 51,245 |
| 11 Dec 2013 | INR | 315 | 320.2 | 310.65 | 311.95 | 311.95 | -7.95 (-2.49%) | 36,586 |
| 10 Dec 2013 | INR | 315.15 | 326.25 | 315.15 | 319.9 | 319.9 | +5.85 (+1.86%) | 110,082 |
| 9 Dec 2013 | INR | 305 | 317 | 305 | 314.05 | 314.05 | +11.7 (+3.87%) | 85,992 |
| 6 Dec 2013 | INR | 299.25 | 305 | 297.75 | 302.35 | 302.35 | +3.15 (+1.05%) | 18,558 |
| 5 Dec 2013 | INR | 302 | 305 | 298.3 | 299.2 | 299.2 | +0.75 (+0.25%) | 42,978 |
| 4 Dec 2013 | INR | 301.05 | 302.5 | 297.05 | 298.45 | 298.45 | -2.15 (-0.72%) | 25,759 |
| 3 Dec 2013 | INR | 299.95 | 306.5 | 299.95 | 300.6 | 300.6 | -1.55 (-0.51%) | 25,370 |
| 2 Dec 2013 | INR | 293 | 304.7 | 293 | 302.15 | 302.15 | +4.55 (+1.53%) | 23,845 |
| 29 Nov 2013 | INR | 292.7 | 298.95 | 292.5 | 297.6 | 297.6 | +5.15 (+1.76%) | 24,214 |
| 28 Nov 2013 | INR | 295.65 | 299.5 | 291.1 | 292.45 | 292.45 | -2.35 (-0.80%) | 11,123 |
| 27 Nov 2013 | INR | 289 | 296.95 | 289 | 294.8 | 294.8 | +4.85 (+1.67%) | 16,016 |
| 26 Nov 2013 | INR | 295.25 | 299 | 288 | 289.95 | 289.95 | -5.2 (-1.76%) | 25,554 |
| 25 Nov 2013 | INR | 287 | 296.5 | 286.5 | 295.15 | 295.15 | +8.4 (+2.93%) | 24,642 |
| 22 Nov 2013 | INR | 285 | 289.1 | 283.05 | 286.75 | 286.75 | +2.85 (+1.00%) | 22,453 |
| 21 Nov 2013 | INR | 287 | 287 | 280.55 | 283.9 | 283.9 | -2.95 (-1.03%) | 13,882 |
| 20 Nov 2013 | INR | 299.5 | 299.55 | 285 | 286.85 | 286.85 | -12.45 (-4.16%) | 26,957 |
| 19 Nov 2013 | INR | 305 | 309 | 298.3 | 299.3 | 299.3 | -4.8 (-1.58%) | 29,074 |
| 18 Nov 2013 | INR | 299.4 | 307.95 | 299.4 | 304.1 | 304.1 | +4.7 (+1.57%) | 65,842 |
| 14 Nov 2013 | INR | 294 | 302.9 | 294 | 299.4 | 299.4 | +8.85 (+3.05%) | 53,728 |
| 13 Nov 2013 | INR | 287 | 292.7 | 287 | 290.55 | 290.55 | +2.9 (+1.01%) | 45,101 |
| 12 Nov 2013 | INR | 287 | 292 | 284.2 | 287.65 | 287.65 | -1.65 (-0.57%) | 41,264 |
| 11 Nov 2013 | INR | 293.5 | 295.4 | 286.5 | 289.3 | 289.3 | -4.75 (-1.62%) | 45,391 |
| 8 Nov 2013 | INR | 295 | 297.3 | 292.2 | 294.05 | 294.05 | -1.1 (-0.37%) | 22,387 |
| 7 Nov 2013 | INR | 297 | 300 | 292.3 | 295.15 | 295.15 | -0.1 (-0.03%) | 93,217 |
| 6 Nov 2013 | INR | 297 | 302.95 | 294.15 | 295.25 | 295.25 | +0.15 (+0.05%) | 29,172 |
| 5 Nov 2013 | INR | 296.1 | 300 | 292.05 | 295.1 | 295.1 | 0.0 (0.0%) | 106,245 |
| 1 Nov 2013 | INR | 297.9 | 300.9 | 294 | 295.1 | 295.1 | -5.8 (-1.93%) | 58,734 |
| 31 Oct 2013 | INR | 292.05 | 304.85 | 292.05 | 300.9 | 300.9 | +5.3 (+1.79%) | 98,726 |
