| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2013 | INR | 327.5 | 334.9 | 324.8 | 329.15 | 329.15 | +1.25 (+0.38%) | 453,100 |
| 3 Dec 2013 | INR | 321 | 330.75 | 321 | 327.9 | 327.9 | +3.85 (+1.19%) | 222,930 |
| 2 Dec 2013 | INR | 320 | 327.95 | 320 | 324.05 | 324.05 | +1.05 (+0.33%) | 98,540 |
| 29 Nov 2013 | INR | 318 | 329.9 | 316.25 | 323 | 323 | +3.3 (+1.03%) | 304,540 |
| 28 Nov 2013 | INR | 315.05 | 322 | 315.05 | 319.7 | 319.7 | +4.15 (+1.32%) | 61,260 |
| 27 Nov 2013 | INR | 318 | 324.45 | 312 | 315.55 | 315.55 | -5.25 (-1.64%) | 271,570 |
| 26 Nov 2013 | INR | 326.95 | 328 | 319.2 | 320.8 | 320.8 | -5.95 (-1.82%) | 92,240 |
| 25 Nov 2013 | INR | 329.85 | 331.9 | 324 | 326.75 | 326.75 | -0.55 (-0.17%) | 141,640 |
| 22 Nov 2013 | INR | 339 | 339.85 | 325.15 | 327.3 | 327.3 | -8 (-2.39%) | 239,760 |
| 21 Nov 2013 | INR | 332.8 | 342.5 | 332.1 | 335.3 | 335.3 | +4.5 (+1.36%) | 703,270 |
| 20 Nov 2013 | INR | 319.05 | 337.5 | 318.6 | 330.8 | 330.8 | +11.75 (+3.68%) | 1,310,000 |
| 19 Nov 2013 | INR | 315 | 323 | 313.2 | 319.05 | 319.05 | +6 (+1.92%) | 975,580 |
| 18 Nov 2013 | INR | 325.55 | 341.1 | 311.2 | 313.05 | 313.05 | -2.7 (-0.86%) | 774,940 |
| 14 Nov 2013 | INR | 314 | 318 | 313.4 | 315.75 | 315.75 | +4.3 (+1.38%) | 248,300 |
| 13 Nov 2013 | INR | 307.15 | 314.5 | 307.15 | 311.45 | 311.45 | -1.05 (-0.34%) | 52,300 |
| 12 Nov 2013 | INR | 317 | 318.9 | 311.1 | 312.5 | 312.5 | -2.85 (-0.90%) | 85,790 |
| 11 Nov 2013 | INR | 302.9 | 316.8 | 302.9 | 315.35 | 315.35 | +11.5 (+3.78%) | 213,660 |
| 8 Nov 2013 | INR | 305 | 309.9 | 301 | 303.85 | 303.85 | -2.55 (-0.83%) | 48,220 |
| 7 Nov 2013 | INR | 307.8 | 312.65 | 305.45 | 306.4 | 306.4 | -1.3 (-0.42%) | 122,970 |
| 6 Nov 2013 | INR | 312 | 315.55 | 306.5 | 307.7 | 307.7 | -5.45 (-1.74%) | 97,820 |
| 5 Nov 2013 | INR | 320 | 320 | 312.5 | 313.15 | 313.15 | -2.85 (-0.90%) | 162,250 |
| 3 Nov 2013 | INR | 313 | 316.8 | 313 | 316 | 316 | +1.15 (+0.37%) | 11,790 |
| 1 Nov 2013 | INR | 311.25 | 317.5 | 311.25 | 314.85 | 314.85 | +1 (+0.32%) | 60,110 |
| 31 Oct 2013 | INR | 310.05 | 317.9 | 310.05 | 313.85 | 313.85 | +2.55 (+0.82%) | 349,400 |
| 30 Oct 2013 | INR | 312 | 317 | 310.5 | 311.3 | 311.3 | +0.15 (+0.05%) | 99,270 |
| 29 Oct 2013 | INR | 311.6 | 313.8 | 307 | 311.15 | 311.15 | -1.25 (-0.40%) | 61,520 |
| 28 Oct 2013 | INR | 315 | 316.2 | 310.05 | 312.4 | 312.4 | -3.15 (-1.00%) | 61,030 |
| 25 Oct 2013 | INR | 314.55 | 320.9 | 314.55 | 315.55 | 315.55 | -1.3 (-0.41%) | 98,140 |
| 24 Oct 2013 | INR | 310.3 | 319 | 310.3 | 316.85 | 316.85 | +3.45 (+1.10%) | 90,770 |
| 23 Oct 2013 | INR | 312 | 319.5 | 311 | 313.4 | 313.4 | -1.25 (-0.40%) | 173,430 |
