| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2013 | INR | 747.2 | 750 | 738 | 746.2 | 149.24 | +7.15 (+0.97%) | 29,150 |
| 13 Dec 2013 | INR | 739 | 744.2 | 736.2 | 739.05 | 147.81 | -1.9 (-0.26%) | 3,138 |
| 12 Dec 2013 | INR | 733.9 | 749 | 733.9 | 740.95 | 148.19 | +15.5 (+2.14%) | 19,841 |
| 11 Dec 2013 | INR | 732.4 | 733 | 723.1 | 725.45 | 145.09 | -7.65 (-1.04%) | 3,763 |
| 10 Dec 2013 | INR | 734 | 738.5 | 730.5 | 733.1 | 146.62 | -0.9 (-0.12%) | 2,958 |
| 9 Dec 2013 | INR | 727 | 745.65 | 727 | 734 | 146.8 | -1.75 (-0.24%) | 3,381 |
| 6 Dec 2013 | INR | 743 | 743 | 731.4 | 735.75 | 147.15 | +4.65 (+0.64%) | 4,386 |
| 5 Dec 2013 | INR | 741.8 | 743 | 729 | 731.1 | 146.22 | -0.15 (-0.02%) | 4,754 |
| 4 Dec 2013 | INR | 734.35 | 740 | 728 | 731.25 | 146.25 | -4.8 (-0.65%) | 15,527 |
| 3 Dec 2013 | INR | 742.2 | 748 | 732 | 736.05 | 147.21 | -2.95 (-0.40%) | 9,722 |
| 2 Dec 2013 | INR | 737 | 743.7 | 730.85 | 739 | 147.8 | +3.65 (+0.50%) | 10,206 |
| 29 Nov 2013 | INR | 737 | 745.6 | 729.95 | 735.35 | 147.07 | +1.1 (+0.15%) | 17,254 |
| 28 Nov 2013 | INR | 743.4 | 744.7 | 731 | 734.25 | 146.85 | -0.8 (-0.11%) | 4,281 |
| 27 Nov 2013 | INR | 740 | 752 | 733.45 | 735.05 | 147.01 | -7.7 (-1.04%) | 6,932 |
| 26 Nov 2013 | INR | 744.95 | 746.05 | 739 | 742.75 | 148.55 | -1.1 (-0.15%) | 3,716 |
| 25 Nov 2013 | INR | 750 | 764 | 735.25 | 743.85 | 148.77 | -3.9 (-0.52%) | 16,550 |
| 22 Nov 2013 | INR | 718.05 | 750.35 | 718.05 | 747.75 | 149.55 | +32.75 (+4.58%) | 31,137 |
| 21 Nov 2013 | INR | 720.15 | 720.15 | 712.65 | 715 | 143 | -1.9 (-0.27%) | 51,021 |
| 20 Nov 2013 | INR | 723 | 727.8 | 713 | 716.9 | 143.38 | -7.95 (-1.10%) | 131,964 |
| 19 Nov 2013 | INR | 725 | 728.5 | 721.1 | 724.85 | 144.97 | -0.3 (-0.04%) | 6,847 |
| 18 Nov 2013 | INR | 728.9 | 734 | 722.55 | 725.15 | 145.03 | +0.2 (+0.03%) | 4,319 |
| 14 Nov 2013 | INR | 729.5 | 737.3 | 723.2 | 724.95 | 144.99 | -5.05 (-0.69%) | 12,204 |
| 13 Nov 2013 | INR | 733.35 | 738.6 | 729.75 | 730 | 146 | -4.65 (-0.63%) | 4,276 |
| 12 Nov 2013 | INR | 740 | 744.75 | 727.45 | 734.65 | 146.93 | +0.65 (+0.09%) | 133,349 |
| 11 Nov 2013 | INR | 723.9 | 742.5 | 717.15 | 734 | 146.8 | +18.8 (+2.63%) | 144,103 |
| 8 Nov 2013 | INR | 717.7 | 726.9 | 705.25 | 715.2 | 143.04 | -4 (-0.56%) | 68,292 |
| 7 Nov 2013 | INR | 730 | 735.8 | 713 | 719.2 | 143.84 | +0.45 (+0.06%) | 13,965 |
| 6 Nov 2013 | INR | 700 | 744.5 | 696 | 718.75 | 143.75 | +19.6 (+2.80%) | 41,535 |
| 5 Nov 2013 | INR | 691.05 | 710.2 | 691.05 | 699.15 | 139.83 | +13.9 (+2.03%) | 18,015 |
| 1 Nov 2013 | INR | 668.95 | 691 | 666.5 | 685.25 | 137.05 | +22.2 (+3.35%) | 25,211 |
