| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 2,448 | 2,515 | 2,445.6 | 2,468.4 | 2,468.4 | +26.7 (+1.09%) | 14,812 |
| 12 Dec 2013 | INR | 2,470.7 | 2,480 | 2,427.25 | 2,441.7 | 2,441.7 | -21.25 (-0.86%) | 5,463 |
| 11 Dec 2013 | INR | 2,483.9 | 2,484 | 2,454 | 2,462.95 | 2,462.95 | -26.9 (-1.08%) | 1,313 |
| 10 Dec 2013 | INR | 2,500 | 2,512 | 2,483 | 2,489.85 | 2,489.85 | -24.75 (-0.98%) | 2,328 |
| 9 Dec 2013 | INR | 2,551.1 | 2,573 | 2,502 | 2,514.6 | 2,514.6 | -10.05 (-0.40%) | 3,004 |
| 6 Dec 2013 | INR | 2,512 | 2,543.15 | 2,501 | 2,524.65 | 2,524.65 | -30.65 (-1.20%) | 5,441 |
| 5 Dec 2013 | INR | 2,582 | 2,584.95 | 2,542.3 | 2,555.3 | 2,555.3 | -19.7 (-0.77%) | 2,757 |
| 4 Dec 2013 | INR | 2,599.95 | 2,619.85 | 2,555 | 2,575 | 2,575 | -18.05 (-0.70%) | 3,535 |
| 3 Dec 2013 | INR | 2,520 | 2,639 | 2,520 | 2,593.05 | 2,593.05 | +68.75 (+2.72%) | 8,781 |
| 2 Dec 2013 | INR | 2,490 | 2,610 | 2,490 | 2,524.3 | 2,524.3 | +27.5 (+1.10%) | 13,649 |
| 29 Nov 2013 | INR | 2,400 | 2,511 | 2,382.35 | 2,496.8 | 2,496.8 | +114.55 (+4.81%) | 4,419 |
| 28 Nov 2013 | INR | 2,400 | 2,400 | 2,380 | 2,382.25 | 2,382.25 | -10.65 (-0.45%) | 1,564 |
| 27 Nov 2013 | INR | 2,399 | 2,399 | 2,390 | 2,392.9 | 2,392.9 | +5.2 (+0.22%) | 450 |
| 26 Nov 2013 | INR | 2,395.05 | 2,409.95 | 2,370 | 2,387.7 | 2,387.7 | -10.35 (-0.43%) | 2,267 |
| 25 Nov 2013 | INR | 2,419.9 | 2,419.9 | 2,390 | 2,398.05 | 2,398.05 | -1.95 (-0.08%) | 1,178 |
| 22 Nov 2013 | INR | 2,411 | 2,419 | 2,395 | 2,400 | 2,400 | -4.55 (-0.19%) | 728 |
| 21 Nov 2013 | INR | 2,411.2 | 2,417.9 | 2,400 | 2,404.55 | 2,404.55 | -1.15 (-0.05%) | 429 |
| 20 Nov 2013 | INR | 2,417 | 2,425 | 2,402.65 | 2,405.7 | 2,405.7 | -7.3 (-0.30%) | 961 |
| 19 Nov 2013 | INR | 2,413.1 | 2,425 | 2,405 | 2,413 | 2,413 | +2.75 (+0.11%) | 652 |
| 18 Nov 2013 | INR | 2,400 | 2,430 | 2,400 | 2,410.25 | 2,410.25 | -0.15 (-0.01%) | 1,022 |
| 14 Nov 2013 | INR | 2,413.3 | 2,425 | 2,395.05 | 2,410.4 | 2,410.4 | -0.1 (0.0%) | 1,075 |
| 13 Nov 2013 | INR | 2,465 | 2,471.75 | 2,385.15 | 2,410.5 | 2,410.5 | -52.1 (-2.12%) | 1,074 |
| 12 Nov 2013 | INR | 2,444.15 | 2,482 | 2,444.15 | 2,462.6 | 2,462.6 | -3.55 (-0.14%) | 1,789 |
| 11 Nov 2013 | INR | 2,472 | 2,493.95 | 2,425.65 | 2,466.15 | 2,466.15 | -14.85 (-0.60%) | 4,056 |
| 8 Nov 2013 | INR | 2,482 | 2,495.85 | 2,472.05 | 2,481 | 2,481 | +0.1 (+0.0%) | 1,185 |
| 7 Nov 2013 | INR | 2,476 | 2,489.95 | 2,465 | 2,480.9 | 2,480.9 | -21.45 (-0.86%) | 1,363 |
| 6 Nov 2013 | INR | 2,484.45 | 2,511 | 2,456.6 | 2,502.35 | 2,502.35 | +29.85 (+1.21%) | 1,820 |
| 5 Nov 2013 | INR | 2,450 | 2,490 | 2,431.1 | 2,472.5 | 2,472.5 | +2.4 (+0.10%) | 686 |
| 1 Nov 2013 | INR | 2,439.3 | 2,499 | 2,439.3 | 2,470.1 | 2,470.1 | +47.25 (+1.95%) | 2,488 |
| 31 Oct 2013 | INR | 2,430 | 2,437.9 | 2,415 | 2,422.85 | 2,422.85 | +3.55 (+0.15%) | 1,376 |
