| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2013 | INR | 550 | 561.75 | 546.65 | 556.6 | 556.6 | +5.2 (+0.94%) | 896,870 |
| 7 Nov 2013 | INR | 552 | 558.45 | 547.55 | 551.4 | 551.4 | -0.95 (-0.17%) | 880,350 |
| 6 Nov 2013 | INR | 550 | 555.75 | 541.3 | 552.35 | 552.35 | +4.15 (+0.76%) | 1,530,000 |
| 5 Nov 2013 | INR | 535.35 | 551.35 | 535.3 | 548.2 | 548.2 | +10.05 (+1.87%) | 1,380,000 |
| 3 Nov 2013 | INR | 543.95 | 545.9 | 536.75 | 538.15 | 538.15 | -4.65 (-0.86%) | 173,340 |
| 1 Nov 2013 | INR | 539 | 544.95 | 532.65 | 542.8 | 542.8 | +3.35 (+0.62%) | 1,030,000 |
| 31 Oct 2013 | INR | 529.5 | 541.95 | 526.6 | 539.45 | 539.45 | +11.2 (+2.12%) | 1,790,000 |
| 30 Oct 2013 | INR | 521 | 529.4 | 517.1 | 528.25 | 528.25 | +9.25 (+1.78%) | 1,580,000 |
| 29 Oct 2013 | INR | 502 | 521 | 495.5 | 519 | 519 | +17.45 (+3.48%) | 1,520,000 |
| 28 Oct 2013 | INR | 517.9 | 519 | 500 | 501.55 | 501.55 | -12.15 (-2.37%) | 1,050,000 |
| 25 Oct 2013 | INR | 517 | 522.35 | 512.1 | 513.7 | 513.7 | -7.8 (-1.50%) | 702,990 |
| 24 Oct 2013 | INR | 520.25 | 533.5 | 518.45 | 521.5 | 521.5 | -0.65 (-0.12%) | 1,420,000 |
| 23 Oct 2013 | INR | 526 | 526.4 | 515.25 | 522.15 | 522.15 | -1.05 (-0.20%) | 978,400 |
| 22 Oct 2013 | INR | 530 | 531.2 | 510.3 | 523.2 | 523.2 | +7.4 (+1.43%) | 3,050,000 |
| 21 Oct 2013 | INR | 490 | 529.8 | 488.25 | 515.8 | 515.8 | +28.9 (+5.94%) | 4,420,000 |
| 18 Oct 2013 | INR | 484.1 | 494.6 | 476.3 | 486.9 | 486.9 | +0.5 (+0.10%) | 2,520,000 |
| 17 Oct 2013 | INR | 484.4 | 489.95 | 481.7 | 486.4 | 486.4 | +5.6 (+1.16%) | 963,440 |
| 15 Oct 2013 | INR | 473.9 | 483.4 | 470.6 | 480.8 | 480.8 | +10.2 (+2.17%) | 984,850 |
| 14 Oct 2013 | INR | 481.5 | 481.5 | 468.55 | 470.6 | 470.6 | -14.45 (-2.98%) | 922,170 |
| 11 Oct 2013 | INR | 485.05 | 487.9 | 476.2 | 485.05 | 485.05 | +5.4 (+1.13%) | 732,460 |
| 10 Oct 2013 | INR | 467 | 483.5 | 467 | 479.65 | 479.65 | +9.75 (+2.07%) | 1,240,000 |
| 9 Oct 2013 | INR | 455 | 472.2 | 453.6 | 469.9 | 469.9 | +10.2 (+2.22%) | 1,220,000 |
| 8 Oct 2013 | INR | 465 | 471.35 | 457.5 | 459.7 | 459.7 | -3.8 (-0.82%) | 1,060,000 |
| 7 Oct 2013 | INR | 469.8 | 469.8 | 456.2 | 463.5 | 463.5 | -3.6 (-0.77%) | 1,250,000 |
| 4 Oct 2013 | INR | 467.95 | 476.1 | 466 | 467.1 | 467.1 | -3.7 (-0.79%) | 1,110,000 |
| 3 Oct 2013 | INR | 457 | 477.2 | 457 | 470.8 | 470.8 | +16.45 (+3.62%) | 1,870,000 |
| 1 Oct 2013 | INR | 462 | 464 | 451 | 454.35 | 454.35 | -4.9 (-1.07%) | 1,190,000 |
| 30 Sep 2013 | INR | 470 | 470.2 | 456.4 | 459.25 | 459.25 | -10.55 (-2.25%) | 1,180,000 |
| 27 Sep 2013 | INR | 484 | 486.3 | 468.1 | 469.8 | 469.8 | -10 (-2.08%) | 1,020,000 |
| 26 Sep 2013 | INR | 476.8 | 484.3 | 476.45 | 479.8 | 479.8 | +1.95 (+0.41%) | 1,420,000 |
