| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 377 | 377.95 | 376.5 | 376.9 | 376.9 | -1.2 (-0.32%) | 37,214 |
| 12 Dec 2013 | INR | 378 | 378.1 | 377.5 | 378.1 | 378.1 | 0.0 (0.0%) | 52,425 |
| 11 Dec 2013 | INR | 379.9 | 379.9 | 378.1 | 378.1 | 378.1 | -1.6 (-0.42%) | 7,113 |
| 10 Dec 2013 | INR | 380.05 | 381.6 | 378.95 | 379.7 | 379.7 | +0.7 (+0.18%) | 36,301 |
| 9 Dec 2013 | INR | 378.25 | 379.4 | 377.75 | 379 | 379 | +1.35 (+0.36%) | 21,342 |
| 6 Dec 2013 | INR | 379.5 | 380 | 377.4 | 377.65 | 377.65 | -1.45 (-0.38%) | 4,628 |
| 5 Dec 2013 | INR | 380 | 380.5 | 370 | 379.1 | 379.1 | +0.1 (+0.03%) | 39,169 |
| 4 Dec 2013 | INR | 379.9 | 381.25 | 378.95 | 379 | 379 | -1.75 (-0.46%) | 23,172 |
| 3 Dec 2013 | INR | 381 | 382 | 380.05 | 380.75 | 380.75 | -0.65 (-0.17%) | 42,975 |
| 2 Dec 2013 | INR | 380.5 | 382.5 | 379.9 | 381.4 | 381.4 | -0.15 (-0.04%) | 35,643 |
| 29 Nov 2013 | INR | 380.9 | 381.75 | 380.6 | 381.55 | 381.55 | +1.05 (+0.28%) | 24,150 |
| 28 Nov 2013 | INR | 380.9 | 381 | 380.05 | 380.5 | 380.5 | +0.1 (+0.03%) | 31,050 |
| 27 Nov 2013 | INR | 380.75 | 382.3 | 380 | 380.4 | 380.4 | +0.2 (+0.05%) | 40,720 |
| 26 Nov 2013 | INR | 380.5 | 380.9 | 379.9 | 380.2 | 380.2 | -0.2 (-0.05%) | 31,350 |
| 25 Nov 2013 | INR | 380.9 | 380.9 | 374.75 | 380.4 | 380.4 | +0.4 (+0.11%) | 27,186 |
| 22 Nov 2013 | INR | 380.4 | 381.5 | 373.5 | 380 | 380 | +0.75 (+0.20%) | 15,441 |
| 21 Nov 2013 | INR | 377.4 | 379.5 | 370 | 379.25 | 379.25 | +3.8 (+1.01%) | 16,329 |
| 20 Nov 2013 | INR | 369.8 | 379.5 | 325 | 375.45 | 375.45 | +0.55 (+0.15%) | 18,979 |
| 19 Nov 2013 | INR | 387.5 | 387.5 | 320 | 374.9 | 374.9 | -13.9 (-3.58%) | 16,714 |
| 18 Nov 2013 | INR | 383.35 | 388.8 | 380.05 | 388.8 | 388.8 | -0.15 (-0.04%) | 20,963 |
| 14 Nov 2013 | INR | 379.8 | 394 | 369 | 388.95 | 388.95 | +9.2 (+2.42%) | 13,562 |
| 13 Nov 2013 | INR | 388.9 | 388.9 | 379 | 379.75 | 379.75 | -12.4 (-3.16%) | 6,660 |
| 12 Nov 2013 | INR | 392.5 | 393 | 388 | 392.15 | 392.15 | -1.25 (-0.32%) | 16,186 |
| 11 Nov 2013 | INR | 393.5 | 393.6 | 392.9 | 393.4 | 393.4 | -0.6 (-0.15%) | 23,200 |
| 8 Nov 2013 | INR | 394.1 | 394.5 | 394 | 394 | 394 | -0.5 (-0.13%) | 21,230 |
| 7 Nov 2013 | INR | 394 | 394.5 | 394 | 394.5 | 394.5 | 0.0 (0.0%) | 3,670 |
| 6 Nov 2013 | INR | 394 | 394.5 | 394 | 394.5 | 394.5 | 0.0 (0.0%) | 7,145 |
| 5 Nov 2013 | INR | 394 | 394.5 | 394 | 394.5 | 394.5 | -1.3 (-0.33%) | 3,605 |
| 1 Nov 2013 | INR | 396.4 | 396.4 | 390.05 | 395.8 | 395.8 | +1.45 (+0.37%) | 23,058 |
| 31 Oct 2013 | INR | 398.9 | 398.9 | 380 | 394.35 | 394.35 | +13.05 (+3.42%) | 31,048 |
