| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 366 | 370.4 | 363.2 | 363.8 | 363.8 | -1.25 (-0.34%) | 60,679 |
| 12 Dec 2013 | INR | 380 | 380.45 | 363.6 | 365.05 | 365.05 | -6.4 (-1.72%) | 68,286 |
| 11 Dec 2013 | INR | 376 | 380.1 | 368.55 | 371.45 | 371.45 | -4.5 (-1.20%) | 35,264 |
| 10 Dec 2013 | INR | 379 | 382.45 | 372.2 | 375.95 | 375.95 | -2.75 (-0.73%) | 52,303 |
| 9 Dec 2013 | INR | 381.95 | 381.95 | 372.6 | 378.7 | 378.7 | +6.05 (+1.62%) | 40,981 |
| 6 Dec 2013 | INR | 374.95 | 380.4 | 371.25 | 372.65 | 372.65 | -0.5 (-0.13%) | 53,972 |
| 5 Dec 2013 | INR | 382 | 386 | 372 | 373.15 | 373.15 | -5.15 (-1.36%) | 58,622 |
| 4 Dec 2013 | INR | 386.75 | 390.5 | 375.25 | 378.3 | 378.3 | -7.45 (-1.93%) | 144,611 |
| 3 Dec 2013 | INR | 367.25 | 388 | 367.25 | 385.75 | 385.75 | +18.55 (+5.05%) | 1,692,937 |
| 2 Dec 2013 | INR | 372 | 373.3 | 365.85 | 367.2 | 367.2 | -2.95 (-0.80%) | 73,793 |
| 29 Nov 2013 | INR | 373.25 | 379.35 | 368.8 | 370.15 | 370.15 | -0.55 (-0.15%) | 62,225 |
| 28 Nov 2013 | INR | 366.7 | 374.9 | 363.8 | 370.7 | 370.7 | +4.3 (+1.17%) | 124,702 |
| 27 Nov 2013 | INR | 377 | 379.35 | 364.2 | 366.4 | 366.4 | -9.25 (-2.46%) | 43,181 |
| 26 Nov 2013 | INR | 382.5 | 384 | 374 | 375.65 | 375.65 | -8 (-2.09%) | 32,570 |
| 25 Nov 2013 | INR | 377.45 | 387.95 | 376 | 383.65 | 383.65 | +6.25 (+1.66%) | 58,884 |
| 22 Nov 2013 | INR | 376 | 381.5 | 374.6 | 377.4 | 377.4 | +3.75 (+1.00%) | 39,120 |
| 21 Nov 2013 | INR | 379 | 384 | 370 | 373.65 | 373.65 | -8.35 (-2.19%) | 96,778 |
| 20 Nov 2013 | INR | 382 | 386 | 378.2 | 382 | 382 | -2.2 (-0.57%) | 56,123 |
| 19 Nov 2013 | INR | 382 | 388 | 381 | 384.2 | 384.2 | +1 (+0.26%) | 102,219 |
| 18 Nov 2013 | INR | 394.5 | 397.45 | 381.15 | 383.2 | 383.2 | -9.7 (-2.47%) | 98,310 |
| 14 Nov 2013 | INR | 392 | 396.9 | 386.65 | 392.9 | 392.9 | +9 (+2.34%) | 38,487 |
| 13 Nov 2013 | INR | 384 | 394 | 381.45 | 383.9 | 383.9 | -2.75 (-0.71%) | 42,432 |
| 12 Nov 2013 | INR | 400 | 401 | 382 | 386.65 | 386.65 | -11.25 (-2.83%) | 88,129 |
| 11 Nov 2013 | INR | 415.5 | 420 | 395 | 397.9 | 397.9 | -15.1 (-3.66%) | 58,631 |
| 8 Nov 2013 | INR | 437.7 | 442.4 | 405.55 | 413 | 413 | -24.6 (-5.62%) | 197,876 |
| 7 Nov 2013 | INR | 449.1 | 457.25 | 409 | 437.6 | 437.6 | -12.05 (-2.68%) | 46,084 |
| 6 Nov 2013 | INR | 449.4 | 455 | 447 | 449.65 | 449.65 | 0.0 (0.0%) | 42,754 |
| 5 Nov 2013 | INR | 439 | 452.1 | 434.1 | 449.65 | 449.65 | +18.75 (+4.35%) | 95,137 |
| 1 Nov 2013 | INR | 421 | 437.2 | 419.2 | 430.9 | 430.9 | +10.35 (+2.46%) | 87,456 |
| 31 Oct 2013 | INR | 423 | 423.3 | 418.2 | 420.55 | 420.55 | -2.35 (-0.56%) | 18,787 |
