| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 422.55 | 430.95 | 418.55 | 422.85 | 422.85 | -4.7 (-1.10%) | 6,539 |
| 12 Dec 2013 | INR | 424 | 431.9 | 423 | 427.55 | 427.55 | -0.55 (-0.13%) | 10,334 |
| 11 Dec 2013 | INR | 436.6 | 436.6 | 425.6 | 428.1 | 428.1 | -1.8 (-0.42%) | 5,126 |
| 10 Dec 2013 | INR | 437 | 438.6 | 426.1 | 429.9 | 429.9 | -6 (-1.38%) | 6,869 |
| 9 Dec 2013 | INR | 440 | 453.95 | 434.05 | 435.9 | 435.9 | +0.3 (+0.07%) | 13,586 |
| 6 Dec 2013 | INR | 437 | 447 | 432.15 | 435.6 | 435.6 | -1.95 (-0.45%) | 14,551 |
| 5 Dec 2013 | INR | 444.95 | 450 | 435.8 | 437.55 | 437.55 | +1.65 (+0.38%) | 12,392 |
| 4 Dec 2013 | INR | 442.1 | 444.95 | 435 | 435.9 | 435.9 | -8.85 (-1.99%) | 11,251 |
| 3 Dec 2013 | INR | 457 | 460 | 442.3 | 444.75 | 444.75 | -13 (-2.84%) | 22,039 |
| 2 Dec 2013 | INR | 449 | 466 | 446.05 | 457.75 | 457.75 | +8.65 (+1.93%) | 33,660 |
| 29 Nov 2013 | INR | 452.1 | 458.7 | 441 | 449.1 | 449.1 | -3 (-0.66%) | 37,396 |
| 28 Nov 2013 | INR | 433 | 460 | 433 | 452.1 | 452.1 | +19.15 (+4.42%) | 65,317 |
| 27 Nov 2013 | INR | 430 | 444 | 425 | 432.95 | 432.95 | +3 (+0.70%) | 42,188 |
| 26 Nov 2013 | INR | 405 | 459.35 | 404 | 429.95 | 429.95 | +26.65 (+6.61%) | 258,713 |
| 25 Nov 2013 | INR | 405 | 407 | 401.25 | 403.3 | 403.3 | +4.15 (+1.04%) | 27,160 |
| 22 Nov 2013 | INR | 395.5 | 405 | 395.25 | 399.15 | 399.15 | +0.45 (+0.11%) | 15,652 |
| 21 Nov 2013 | INR | 400 | 404 | 397 | 398.7 | 398.7 | +0.2 (+0.05%) | 10,790 |
| 20 Nov 2013 | INR | 405 | 416.9 | 395 | 398.5 | 398.5 | -6.25 (-1.54%) | 149,789 |
| 19 Nov 2013 | INR | 405 | 407.75 | 403 | 404.75 | 404.75 | +1.7 (+0.42%) | 10,591 |
| 18 Nov 2013 | INR | 409.95 | 409.95 | 402 | 403.05 | 403.05 | -2.25 (-0.56%) | 8,770 |
| 14 Nov 2013 | INR | 407.9 | 412 | 404 | 405.3 | 405.3 | +1.4 (+0.35%) | 5,134 |
| 13 Nov 2013 | INR | 407 | 410 | 403.1 | 403.9 | 403.9 | -3.1 (-0.76%) | 3,585 |
| 12 Nov 2013 | INR | 403 | 416 | 403 | 407 | 407 | +4.45 (+1.11%) | 10,275 |
| 11 Nov 2013 | INR | 403 | 416 | 401.05 | 402.55 | 402.55 | -1.95 (-0.48%) | 8,755 |
| 8 Nov 2013 | INR | 403.5 | 412 | 401 | 404.5 | 404.5 | -4 (-0.98%) | 8,261 |
| 7 Nov 2013 | INR | 407 | 414 | 404.1 | 408.5 | 408.5 | +2.75 (+0.68%) | 5,512 |
| 6 Nov 2013 | INR | 406 | 411 | 405.05 | 405.75 | 405.75 | +0.85 (+0.21%) | 4,705 |
| 5 Nov 2013 | INR | 410 | 410 | 401 | 404.9 | 404.9 | -0.3 (-0.07%) | 6,222 |
| 1 Nov 2013 | INR | 408 | 409 | 399 | 405.2 | 405.2 | +4.35 (+1.09%) | 11,777 |
| 31 Oct 2013 | INR | 405 | 408 | 398 | 400.85 | 400.85 | -11.35 (-2.75%) | 19,509 |
