| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 154.95 | 155 | 150.35 | 150.8 | 150.8 | -5.4 (-3.46%) | 829,724 |
| 12 Dec 2013 | INR | 156.85 | 158.9 | 154.6 | 156.2 | 156.2 | -0.75 (-0.48%) | 777,282 |
| 11 Dec 2013 | INR | 159 | 159.6 | 155.45 | 156.95 | 156.95 | -3.4 (-2.12%) | 896,753 |
| 10 Dec 2013 | INR | 165.6 | 165.9 | 158.55 | 160.35 | 160.35 | -4.8 (-2.91%) | 1,180,200 |
| 9 Dec 2013 | INR | 160.8 | 166.1 | 157 | 165.15 | 165.15 | +9.35 (+6.00%) | 1,561,179 |
| 6 Dec 2013 | INR | 156.2 | 156.85 | 154.35 | 155.8 | 155.8 | -0.25 (-0.16%) | 569,922 |
| 5 Dec 2013 | INR | 157.25 | 158.8 | 155.1 | 156.05 | 156.05 | +2.9 (+1.89%) | 883,920 |
| 4 Dec 2013 | INR | 155.5 | 158.2 | 152.15 | 153.15 | 153.15 | -2.8 (-1.80%) | 1,439,391 |
| 3 Dec 2013 | INR | 152.15 | 157.4 | 151 | 155.95 | 155.95 | +3.3 (+2.16%) | 1,143,790 |
| 2 Dec 2013 | INR | 152.2 | 154.5 | 151.6 | 152.65 | 152.65 | +0.5 (+0.33%) | 610,988 |
| 29 Nov 2013 | INR | 149.9 | 153.5 | 148.1 | 152.15 | 152.15 | +2.7 (+1.81%) | 981,486 |
| 28 Nov 2013 | INR | 149 | 151.9 | 148.65 | 149.45 | 149.45 | +2 (+1.36%) | 796,317 |
| 27 Nov 2013 | INR | 149 | 151.3 | 146.3 | 147.45 | 147.45 | -2 (-1.34%) | 819,801 |
| 26 Nov 2013 | INR | 149 | 151.6 | 147.2 | 149.45 | 149.45 | +0.45 (+0.30%) | 859,931 |
| 25 Nov 2013 | INR | 146.95 | 149.6 | 146.1 | 149 | 149 | +4.6 (+3.19%) | 704,562 |
| 22 Nov 2013 | INR | 146.9 | 147.9 | 143.05 | 144.4 | 144.4 | -0.95 (-0.65%) | 830,978 |
| 21 Nov 2013 | INR | 149 | 149.05 | 144.5 | 145.35 | 145.35 | -4.85 (-3.23%) | 1,002,929 |
| 20 Nov 2013 | INR | 148.5 | 155.6 | 148 | 150.2 | 150.2 | +0.6 (+0.40%) | 1,735,028 |
| 19 Nov 2013 | INR | 148.9 | 151.8 | 148.45 | 149.6 | 149.6 | +0.8 (+0.54%) | 1,057,680 |
| 18 Nov 2013 | INR | 149 | 149.6 | 146.2 | 148.8 | 148.8 | +3.25 (+2.23%) | 774,972 |
| 14 Nov 2013 | INR | 145.05 | 147 | 143.5 | 145.55 | 145.55 | +2.95 (+2.07%) | 818,461 |
| 13 Nov 2013 | INR | 142.75 | 145.2 | 139.45 | 142.6 | 142.6 | -2.05 (-1.42%) | 1,052,535 |
| 12 Nov 2013 | INR | 148.2 | 152.25 | 143.5 | 144.65 | 144.65 | -3.5 (-2.36%) | 1,276,092 |
| 11 Nov 2013 | INR | 152 | 152.55 | 147.25 | 148.15 | 148.15 | -4.4 (-2.88%) | 971,279 |
| 8 Nov 2013 | INR | 148.95 | 153.75 | 145.35 | 152.55 | 152.55 | +3.8 (+2.55%) | 1,331,701 |
| 7 Nov 2013 | INR | 156.05 | 157.8 | 148.1 | 148.75 | 148.75 | -7.1 (-4.56%) | 1,261,684 |
| 6 Nov 2013 | INR | 161.9 | 164.2 | 155.25 | 155.85 | 155.85 | -4.9 (-3.05%) | 1,112,950 |
| 5 Nov 2013 | INR | 156.9 | 163.95 | 155.5 | 160.75 | 160.75 | +3.4 (+2.16%) | 1,445,710 |
| 1 Nov 2013 | INR | 151.1 | 159.25 | 151.1 | 157.35 | 157.35 | +5.65 (+3.72%) | 1,652,059 |
| 31 Oct 2013 | INR | 146.5 | 152.5 | 145 | 151.7 | 151.7 | +2.5 (+1.68%) | 1,577,722 |
