| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 497 | 498.5 | 490.2 | 493.75 | 493.75 | -4.5 (-0.90%) | 51,082 |
| 12 Dec 2013 | INR | 501.9 | 505.55 | 495.05 | 498.25 | 498.25 | -3.55 (-0.71%) | 42,289 |
| 11 Dec 2013 | INR | 505 | 506.1 | 499.55 | 501.8 | 501.8 | -2.5 (-0.50%) | 37,207 |
| 10 Dec 2013 | INR | 505.4 | 508 | 496.55 | 504.3 | 504.3 | -0.05 (-0.01%) | 59,602 |
| 9 Dec 2013 | INR | 509.6 | 512.8 | 503 | 504.35 | 504.35 | +0.4 (+0.08%) | 59,393 |
| 6 Dec 2013 | INR | 505.45 | 511 | 501.5 | 503.95 | 503.95 | -0.1 (-0.02%) | 57,864 |
| 5 Dec 2013 | INR | 505 | 509.45 | 503.4 | 504.05 | 504.05 | +1.8 (+0.36%) | 67,282 |
| 4 Dec 2013 | INR | 507.45 | 507.9 | 501 | 502.25 | 502.25 | -2 (-0.40%) | 77,635 |
| 3 Dec 2013 | INR | 506.7 | 514.7 | 503 | 504.25 | 504.25 | -0.7 (-0.14%) | 265,074 |
| 2 Dec 2013 | INR | 509 | 509 | 503.15 | 504.95 | 504.95 | +1.6 (+0.32%) | 99,218 |
| 29 Nov 2013 | INR | 505.95 | 507.75 | 502.25 | 503.35 | 503.35 | -1.2 (-0.24%) | 95,651 |
| 28 Nov 2013 | INR | 509.85 | 513 | 500.1 | 504.55 | 504.55 | +0.15 (+0.03%) | 69,665 |
| 27 Nov 2013 | INR | 506.5 | 508 | 499.75 | 504.4 | 504.4 | -2.4 (-0.47%) | 68,474 |
| 26 Nov 2013 | INR | 513 | 517 | 505.55 | 506.8 | 506.8 | -9.65 (-1.87%) | 157,362 |
| 25 Nov 2013 | INR | 510 | 519.3 | 510 | 516.45 | 516.45 | +8.25 (+1.62%) | 52,543 |
| 22 Nov 2013 | INR | 513 | 514.85 | 505 | 508.2 | 508.2 | -2.3 (-0.45%) | 53,063 |
| 21 Nov 2013 | INR | 522 | 522 | 507.75 | 510.5 | 510.5 | -14.05 (-2.68%) | 63,666 |
| 20 Nov 2013 | INR | 533 | 536.95 | 522 | 524.55 | 524.55 | -6.1 (-1.15%) | 63,862 |
| 19 Nov 2013 | INR | 528 | 534.1 | 528 | 530.65 | 530.65 | +4.45 (+0.85%) | 57,547 |
| 18 Nov 2013 | INR | 520 | 528 | 515.55 | 526.2 | 526.2 | +12.45 (+2.42%) | 66,668 |
| 14 Nov 2013 | INR | 525 | 530 | 511.9 | 513.75 | 513.75 | -8.95 (-1.71%) | 75,851 |
| 13 Nov 2013 | INR | 525 | 531.95 | 518.25 | 522.7 | 522.7 | -8.35 (-1.57%) | 75,656 |
| 12 Nov 2013 | INR | 546.1 | 551.6 | 528.65 | 531.05 | 531.05 | -16.55 (-3.02%) | 44,918 |
| 11 Nov 2013 | INR | 559 | 559 | 545 | 547.6 | 547.6 | -8.9 (-1.60%) | 59,221 |
| 8 Nov 2013 | INR | 551 | 560 | 546.95 | 556.5 | 556.5 | +5.1 (+0.92%) | 74,491 |
| 7 Nov 2013 | INR | 551 | 558 | 547.25 | 551.4 | 551.4 | +0.4 (+0.07%) | 71,560 |
| 6 Nov 2013 | INR | 548 | 555 | 542.05 | 551 | 551 | +4.95 (+0.91%) | 71,650 |
| 5 Nov 2013 | INR | 539 | 549.5 | 535.3 | 546.05 | 546.05 | +5.2 (+0.96%) | 91,672 |
| 1 Nov 2013 | INR | 535 | 543 | 530.1 | 540.85 | 540.85 | +2.45 (+0.46%) | 135,860 |
| 31 Oct 2013 | INR | 528.05 | 540 | 526.9 | 538.4 | 538.4 | +10.5 (+1.99%) | 152,931 |
