| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 390.45 | 390.45 | 389.5 | 389.5 | 38.95 | -1.55 (-0.40%) | 35,584 |
| 12 Dec 2013 | INR | 390.95 | 391.2 | 390.05 | 391.05 | 39.105 | +0.05 (+0.01%) | 234,960 |
| 11 Dec 2013 | INR | 391.05 | 391.9 | 391 | 391 | 39.1 | -1 (-0.26%) | 28,048 |
| 10 Dec 2013 | INR | 392.45 | 392.5 | 391.5 | 392 | 39.2 | +0.55 (+0.14%) | 26,680 |
| 9 Dec 2013 | INR | 391.5 | 392.45 | 391.4 | 391.45 | 39.145 | +0.4 (+0.10%) | 20,941 |
| 6 Dec 2013 | INR | 390.5 | 391.5 | 390.5 | 391.05 | 39.105 | +0.05 (+0.01%) | 29,129 |
| 5 Dec 2013 | INR | 391 | 391.95 | 390.9 | 391 | 39.1 | -0.5 (-0.13%) | 32,790 |
| 4 Dec 2013 | INR | 392.5 | 392.55 | 391.5 | 391.5 | 39.15 | -0.4 (-0.10%) | 36,536 |
| 3 Dec 2013 | INR | 392.95 | 392.95 | 391.7 | 391.9 | 39.19 | -0.85 (-0.22%) | 30,624 |
| 2 Dec 2013 | INR | 393 | 393.1 | 392 | 392.75 | 39.275 | +0.35 (+0.09%) | 28,420 |
| 29 Nov 2013 | INR | 393.5 | 393.5 | 392.4 | 392.4 | 39.24 | -0.65 (-0.17%) | 28,652 |
| 28 Nov 2013 | INR | 392.55 | 393.5 | 392.5 | 393.05 | 39.305 | -0.45 (-0.11%) | 20,182 |
| 27 Nov 2013 | INR | 393.55 | 394.55 | 393.5 | 393.5 | 39.35 | -1.35 (-0.34%) | 22,141 |
| 26 Nov 2013 | INR | 395.55 | 395.9 | 394 | 394.85 | 39.485 | -0.45 (-0.11%) | 21,579 |
| 25 Nov 2013 | INR | 395.5 | 395.6 | 394.5 | 395.3 | 39.53 | +0.8 (+0.20%) | 25,198 |
| 22 Nov 2013 | INR | 394.4 | 395.5 | 394.4 | 394.5 | 39.45 | +0.25 (+0.06%) | 22,821 |
| 21 Nov 2013 | INR | 395.3 | 395.3 | 394.1 | 394.25 | 39.425 | -0.75 (-0.19%) | 27,015 |
| 20 Nov 2013 | INR | 395.95 | 395.95 | 395 | 395 | 39.5 | 0.0 (0.0%) | 22,430 |
| 19 Nov 2013 | INR | 395.45 | 395.45 | 394.55 | 395 | 39.5 | +0.15 (+0.04%) | 25,715 |
| 18 Nov 2013 | INR | 395.45 | 395.45 | 394.3 | 394.85 | 39.485 | +0.85 (+0.22%) | 14,950 |
| 14 Nov 2013 | INR | 394.95 | 395 | 394 | 394 | 39.4 | -0.95 (-0.24%) | 28,733 |
| 13 Nov 2013 | INR | 394 | 395 | 393.9 | 394.95 | 39.495 | +0.25 (+0.06%) | 26,639 |
| 12 Nov 2013 | INR | 395 | 395.5 | 394.7 | 394.7 | 39.47 | -0.3 (-0.08%) | 26,572 |
| 11 Nov 2013 | INR | 396 | 396 | 394.8 | 395 | 39.5 | -1.7 (-0.43%) | 25,394 |
| 8 Nov 2013 | INR | 397 | 397.05 | 396.2 | 396.7 | 39.67 | -0.2 (-0.05%) | 25,698 |
| 7 Nov 2013 | INR | 397 | 397 | 396.05 | 396.9 | 39.69 | +0.5 (+0.13%) | 26,175 |
| 6 Nov 2013 | INR | 396.7 | 396.95 | 396 | 396.4 | 39.64 | +0.1 (+0.03%) | 25,181 |
| 5 Nov 2013 | INR | 396.5 | 396.5 | 395.5 | 396.3 | 39.63 | -0.25 (-0.06%) | 27,663 |
| 1 Nov 2013 | INR | 396.5 | 396.55 | 395.5 | 396.55 | 39.655 | +1.55 (+0.39%) | 21,052 |
| 31 Oct 2013 | INR | 395.05 | 395.75 | 395 | 395 | 39.5 | -0.5 (-0.13%) | 14,486 |
