| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 250.9 | 251 | 243.9 | 248.25 | 248.25 | -4.35 (-1.72%) | 352,635 |
| 12 Dec 2013 | INR | 267 | 267 | 251.15 | 252.6 | 252.6 | -14.65 (-5.48%) | 387,427 |
| 11 Dec 2013 | INR | 276 | 276.7 | 263 | 267.25 | 267.25 | -9.9 (-3.57%) | 263,724 |
| 10 Dec 2013 | INR | 278 | 281.95 | 272.1 | 277.15 | 277.15 | -1.4 (-0.50%) | 283,677 |
| 9 Dec 2013 | INR | 284.7 | 286.65 | 275.75 | 278.55 | 278.55 | +4.25 (+1.55%) | 360,730 |
| 6 Dec 2013 | INR | 269.15 | 276.9 | 264.35 | 274.3 | 274.3 | +4.75 (+1.76%) | 477,791 |
| 5 Dec 2013 | INR | 275.15 | 276.55 | 267.95 | 269.55 | 269.55 | +2.65 (+0.99%) | 340,360 |
| 4 Dec 2013 | INR | 268 | 276 | 265.05 | 266.9 | 266.9 | -0.1 (-0.04%) | 647,926 |
| 3 Dec 2013 | INR | 265 | 269 | 262.5 | 267 | 267 | +1.05 (+0.39%) | 291,814 |
| 2 Dec 2013 | INR | 264 | 269.5 | 261 | 265.95 | 265.95 | +2.3 (+0.87%) | 387,127 |
| 29 Nov 2013 | INR | 263.5 | 267.9 | 257 | 263.65 | 263.65 | +2.45 (+0.94%) | 598,728 |
| 28 Nov 2013 | INR | 242.9 | 263.2 | 242.9 | 261.2 | 261.2 | +20.8 (+8.65%) | 1,142,227 |
| 27 Nov 2013 | INR | 243.15 | 244.15 | 232.4 | 240.4 | 240.4 | -2.05 (-0.85%) | 368,168 |
| 26 Nov 2013 | INR | 256.8 | 260 | 239.05 | 242.45 | 242.45 | -13.65 (-5.33%) | 364,304 |
| 25 Nov 2013 | INR | 244.1 | 257.95 | 244.1 | 256.1 | 256.1 | +12.75 (+5.24%) | 344,903 |
| 22 Nov 2013 | INR | 243.5 | 247.8 | 240.5 | 243.35 | 243.35 | +2.3 (+0.95%) | 225,352 |
| 21 Nov 2013 | INR | 248.3 | 251 | 239 | 241.05 | 241.05 | -7.9 (-3.17%) | 307,915 |
| 20 Nov 2013 | INR | 242 | 255.55 | 240 | 248.95 | 248.95 | +6.1 (+2.51%) | 535,041 |
| 19 Nov 2013 | INR | 248 | 248.95 | 238.2 | 242.85 | 242.85 | -7.45 (-2.98%) | 268,379 |
| 18 Nov 2013 | INR | 247.5 | 253.65 | 245.85 | 250.3 | 250.3 | +6.2 (+2.54%) | 357,270 |
| 14 Nov 2013 | INR | 231.6 | 248.35 | 231.6 | 244.1 | 244.1 | +14.8 (+6.45%) | 587,313 |
| 13 Nov 2013 | INR | 226 | 236.85 | 224.85 | 229.3 | 229.3 | +1.35 (+0.59%) | 424,459 |
| 12 Nov 2013 | INR | 234.5 | 236.8 | 226 | 227.95 | 227.95 | -4.95 (-2.13%) | 482,656 |
| 11 Nov 2013 | INR | 215.25 | 240.4 | 215.25 | 232.9 | 232.9 | +15.85 (+7.30%) | 1,320,750 |
| 8 Nov 2013 | INR | 211.95 | 219.4 | 209 | 217.05 | 217.05 | +6.45 (+3.06%) | 291,595 |
| 7 Nov 2013 | INR | 210.5 | 217.9 | 209 | 210.6 | 210.6 | +1.4 (+0.67%) | 340,078 |
| 6 Nov 2013 | INR | 212.1 | 215.5 | 206.2 | 209.2 | 209.2 | -0.95 (-0.45%) | 251,837 |
| 5 Nov 2013 | INR | 203.9 | 214 | 200 | 210.15 | 210.15 | +6 (+2.94%) | 384,041 |
| 1 Nov 2013 | INR | 202.4 | 207.5 | 201.1 | 204.15 | 204.15 | -3.25 (-1.57%) | 295,098 |
| 31 Oct 2013 | INR | 211.4 | 211.4 | 199.1 | 207.4 | 207.4 | -3.6 (-1.71%) | 652,773 |
