| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 298.5 | 304.6 | 297.4 | 299.1 | 299.1 | -0.15 (-0.05%) | 37,622 |
| 12 Dec 2013 | INR | 299 | 304 | 297.5 | 299.25 | 299.25 | -1 (-0.33%) | 40,791 |
| 11 Dec 2013 | INR | 298 | 304.3 | 296 | 300.25 | 300.25 | -1.7 (-0.56%) | 72,471 |
| 10 Dec 2013 | INR | 313.45 | 313.45 | 298.6 | 301.95 | 301.95 | -10.35 (-3.31%) | 69,419 |
| 9 Dec 2013 | INR | 310 | 318.95 | 308.1 | 312.3 | 312.3 | +7.7 (+2.53%) | 104,299 |
| 6 Dec 2013 | INR | 314 | 314 | 301.65 | 304.6 | 304.6 | -8.8 (-2.81%) | 51,196 |
| 5 Dec 2013 | INR | 309.6 | 315 | 307 | 313.4 | 313.4 | +8.2 (+2.69%) | 79,614 |
| 4 Dec 2013 | INR | 311.5 | 313.8 | 302.55 | 305.2 | 305.2 | -3.85 (-1.25%) | 89,175 |
| 3 Dec 2013 | INR | 299.65 | 316.3 | 299.65 | 309.05 | 309.05 | +9.35 (+3.12%) | 238,725 |
| 2 Dec 2013 | INR | 296.4 | 302 | 295.25 | 299.7 | 299.7 | +4.1 (+1.39%) | 55,917 |
| 29 Nov 2013 | INR | 295.6 | 299.8 | 294.05 | 295.6 | 295.6 | -0.25 (-0.08%) | 52,795 |
| 28 Nov 2013 | INR | 299.5 | 299.85 | 294 | 295.85 | 295.85 | -0.1 (-0.03%) | 49,779 |
| 27 Nov 2013 | INR | 308.15 | 308.9 | 294.1 | 295.95 | 295.95 | -13.65 (-4.41%) | 116,460 |
| 26 Nov 2013 | INR | 293.85 | 313.7 | 292.75 | 309.6 | 309.6 | +15.05 (+5.11%) | 229,781 |
| 25 Nov 2013 | INR | 297.9 | 297.9 | 292.5 | 294.55 | 294.55 | +0.2 (+0.07%) | 28,688 |
| 22 Nov 2013 | INR | 289.2 | 295.45 | 289 | 294.35 | 294.35 | +7.25 (+2.53%) | 47,133 |
| 21 Nov 2013 | INR | 292.9 | 296.5 | 286 | 287.1 | 287.1 | -4.95 (-1.69%) | 49,869 |
| 20 Nov 2013 | INR | 292.8 | 296.5 | 291 | 292.05 | 292.05 | -3.5 (-1.18%) | 39,060 |
| 19 Nov 2013 | INR | 300.9 | 301.9 | 293.75 | 295.55 | 295.55 | -4.65 (-1.55%) | 49,740 |
| 18 Nov 2013 | INR | 293 | 303.25 | 287.25 | 300.2 | 300.2 | +7.25 (+2.47%) | 107,222 |
| 14 Nov 2013 | INR | 288 | 296.25 | 288 | 292.95 | 292.95 | +6.85 (+2.39%) | 48,754 |
| 13 Nov 2013 | INR | 291.25 | 293.25 | 285 | 286.1 | 286.1 | -7.85 (-2.67%) | 127,806 |
| 12 Nov 2013 | INR | 295.4 | 297.5 | 292.1 | 293.95 | 293.95 | +0.1 (+0.03%) | 29,926 |
| 11 Nov 2013 | INR | 296 | 300 | 290.5 | 293.85 | 293.85 | -0.7 (-0.24%) | 60,345 |
| 8 Nov 2013 | INR | 289.95 | 297 | 287.85 | 294.55 | 294.55 | +4.6 (+1.59%) | 61,044 |
| 7 Nov 2013 | INR | 301 | 301.85 | 289.05 | 289.95 | 289.95 | -8.85 (-2.96%) | 55,057 |
| 6 Nov 2013 | INR | 294.4 | 301 | 291 | 298.8 | 298.8 | +6.55 (+2.24%) | 97,862 |
| 5 Nov 2013 | INR | 287.65 | 297.4 | 287.65 | 292.25 | 292.25 | +8.6 (+3.03%) | 100,407 |
| 1 Nov 2013 | INR | 284.95 | 290 | 282.5 | 283.65 | 283.65 | +0.2 (+0.07%) | 99,177 |
| 31 Oct 2013 | INR | 290.75 | 293.6 | 278.1 | 283.45 | 283.45 | -7.7 (-2.64%) | 532,232 |
