| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 389 | 392 | 381.2 | 382.6 | 382.6 | -7.9 (-2.02%) | 7,206 |
| 12 Dec 2013 | INR | 392.5 | 396 | 390 | 390.5 | 390.5 | -3.7 (-0.94%) | 7,852 |
| 11 Dec 2013 | INR | 390.1 | 396.9 | 390.1 | 394.2 | 394.2 | +1.4 (+0.36%) | 2,498 |
| 10 Dec 2013 | INR | 390.05 | 399 | 390.05 | 392.8 | 392.8 | +1.45 (+0.37%) | 6,633 |
| 9 Dec 2013 | INR | 398 | 400 | 391 | 391.35 | 391.35 | -3.4 (-0.86%) | 5,479 |
| 6 Dec 2013 | INR | 400 | 404 | 393.05 | 394.75 | 394.75 | -6.45 (-1.61%) | 37,835 |
| 5 Dec 2013 | INR | 404 | 406.8 | 397.5 | 401.2 | 401.2 | -0.05 (-0.01%) | 7,074 |
| 4 Dec 2013 | INR | 398.05 | 406 | 398 | 401.25 | 401.25 | -0.5 (-0.12%) | 12,076 |
| 3 Dec 2013 | INR | 403.9 | 406.8 | 400 | 401.75 | 401.75 | +1.5 (+0.37%) | 11,515 |
| 2 Dec 2013 | INR | 400.8 | 409.5 | 399 | 400.25 | 400.25 | +0.05 (+0.01%) | 12,560 |
| 29 Nov 2013 | INR | 400 | 401.9 | 398.05 | 400.2 | 400.2 | +1.85 (+0.46%) | 5,007 |
| 28 Nov 2013 | INR | 400 | 405 | 396.25 | 398.35 | 398.35 | +2.55 (+0.64%) | 18,699 |
| 27 Nov 2013 | INR | 390 | 408 | 390 | 395.8 | 395.8 | +3.2 (+0.82%) | 14,462 |
| 26 Nov 2013 | INR | 406 | 407.45 | 391 | 392.6 | 392.6 | -12.7 (-3.13%) | 8,670 |
| 25 Nov 2013 | INR | 410.6 | 420.9 | 401.35 | 405.3 | 405.3 | -6.5 (-1.58%) | 11,821 |
| 22 Nov 2013 | INR | 414.9 | 415.55 | 410.2 | 411.8 | 411.8 | -1.1 (-0.27%) | 3,312 |
| 21 Nov 2013 | INR | 414.35 | 416 | 411.2 | 412.9 | 412.9 | -1.25 (-0.30%) | 1,432 |
| 20 Nov 2013 | INR | 411.35 | 428.05 | 411.25 | 414.15 | 414.15 | +0.1 (+0.02%) | 8,847 |
| 19 Nov 2013 | INR | 416.3 | 419.85 | 411.05 | 414.05 | 414.05 | -3.95 (-0.94%) | 3,067 |
| 18 Nov 2013 | INR | 425.95 | 425.95 | 416 | 418 | 418 | -0.1 (-0.02%) | 2,577 |
| 14 Nov 2013 | INR | 419 | 424 | 416 | 418.1 | 418.1 | -1.8 (-0.43%) | 3,696 |
| 13 Nov 2013 | INR | 410.3 | 424.5 | 410.3 | 419.9 | 419.9 | +7.6 (+1.84%) | 5,271 |
| 12 Nov 2013 | INR | 413.25 | 416.85 | 411.45 | 412.3 | 412.3 | -0.55 (-0.13%) | 2,256 |
| 11 Nov 2013 | INR | 409.3 | 416.9 | 409.3 | 412.85 | 412.85 | +1.65 (+0.40%) | 4,993 |
| 8 Nov 2013 | INR | 412.5 | 414.8 | 409.25 | 411.2 | 411.2 | -4 (-0.96%) | 5,043 |
| 7 Nov 2013 | INR | 424.2 | 424.2 | 412 | 415.2 | 415.2 | -4.2 (-1.00%) | 11,168 |
| 6 Nov 2013 | INR | 417 | 426.5 | 417 | 419.4 | 419.4 | -1 (-0.24%) | 6,007 |
| 5 Nov 2013 | INR | 424.15 | 424.8 | 419 | 420.4 | 420.4 | -4.75 (-1.12%) | 6,418 |
| 1 Nov 2013 | INR | 425.05 | 427.8 | 421 | 425.15 | 425.15 | -0.15 (-0.04%) | 5,028 |
| 31 Oct 2013 | INR | 423.5 | 427 | 422 | 425.3 | 425.3 | +2.55 (+0.60%) | 2,355 |
