| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 324.6223 | 324.8889 | 314.5333 | 319.6889 | 143.8601 | +4.045 (+1.28%) | 53,248 |
| 20 Dec 2013 | INR | 317.4667 | 324.6223 | 309.0223 | 315.6444 | 142.0401 | -0.445 (-0.14%) | 92,413 |
| 19 Dec 2013 | INR | 331.0223 | 331.0223 | 310 | 316.0889 | 142.2401 | -13.422 (-4.07%) | 90,915 |
| 18 Dec 2013 | INR | 299.0223 | 345.0223 | 296.6667 | 329.5111 | 148.2801 | +34.889 (+11.84%) | 856,204 |
| 17 Dec 2013 | INR | 287.0223 | 295.8223 | 278.5333 | 294.6223 | 132.5801 | +11.556 (+4.08%) | 95,719 |
| 16 Dec 2013 | INR | 284.6667 | 288.2667 | 278.0444 | 283.0667 | 127.3801 | +8.578 (+3.13%) | 227,764 |
| 13 Dec 2013 | INR | 268 | 280.8889 | 265.1111 | 274.4889 | 123.5201 | +5.422 (+2.02%) | 122,346 |
| 12 Dec 2013 | INR | 266.0444 | 274.8 | 266 | 269.0667 | 121.0801 | +3.733 (+1.41%) | 13,817 |
| 11 Dec 2013 | INR | 265.7333 | 269.8223 | 264 | 265.3333 | 119.4 | +0.844 (+0.32%) | 26,208 |
| 10 Dec 2013 | INR | 268.6667 | 268.6667 | 263.0223 | 264.4889 | 119.0201 | +0.578 (+0.22%) | 15,977 |
| 9 Dec 2013 | INR | 266.8 | 269.5111 | 262.0444 | 263.9111 | 118.7601 | -0.178 (-0.07%) | 97,359 |
| 6 Dec 2013 | INR | 263.5111 | 267.6 | 263.5111 | 264.0889 | 118.8401 | -4.4 (-1.64%) | 14,413 |
| 5 Dec 2013 | INR | 278.9333 | 279.0223 | 266.4889 | 268.4889 | 120.8201 | -4.044 (-1.48%) | 25,555 |
| 4 Dec 2013 | INR | 263.2444 | 279.9111 | 262.2667 | 272.5333 | 122.64 | +9.422 (+3.58%) | 297,142 |
| 3 Dec 2013 | INR | 264.9333 | 266.8444 | 262 | 263.1111 | 118.4001 | +0.089 (+0.03%) | 25,791 |
| 2 Dec 2013 | INR | 257.9111 | 265.0223 | 252.6223 | 263.0223 | 118.3601 | +11.022 (+4.37%) | 54,888 |
| 29 Nov 2013 | INR | 252.9333 | 253.0223 | 250 | 252 | 113.4001 | +0.978 (+0.39%) | 32,293 |
| 28 Nov 2013 | INR | 251.9556 | 252.8 | 250.1333 | 251.0223 | 112.9601 | 0.0 (0.0%) | 103,373 |
| 27 Nov 2013 | INR | 252.4444 | 252.9333 | 249.1111 | 251.0223 | 112.9601 | -0.533 (-0.21%) | 18,684 |
| 26 Nov 2013 | INR | 248.3111 | 254.9333 | 248.3111 | 251.5556 | 113.2001 | +1.244 (+0.50%) | 16,177 |
| 25 Nov 2013 | INR | 253.0667 | 253.9111 | 247.1556 | 250.3111 | 112.6401 | +0.667 (+0.27%) | 66,546 |
| 22 Nov 2013 | INR | 253.5556 | 258.8 | 247.0223 | 249.6444 | 112.34 | -3.911 (-1.54%) | 25,648 |
| 21 Nov 2013 | INR | 258.8 | 258.8 | 252.0889 | 253.5556 | 114.1001 | -0.533 (-0.21%) | 14,475 |
| 20 Nov 2013 | INR | 255.1556 | 255.8667 | 253.5111 | 254.0889 | 114.3401 | -1.867 (-0.73%) | 43,728 |
| 19 Nov 2013 | INR | 254 | 258.7111 | 252 | 255.9556 | 115.1801 | +0.267 (+0.10%) | 24,715 |
| 18 Nov 2013 | INR | 261.8223 | 261.8223 | 234.4 | 255.6889 | 115.0601 | -1.244 (-0.48%) | 21,457 |
| 14 Nov 2013 | INR | 245.9556 | 277.0223 | 245.9556 | 256.9333 | 115.62 | +6.978 (+2.79%) | 39,102 |
| 13 Nov 2013 | INR | 249.9111 | 254 | 248 | 249.9556 | 112.4801 | +2 (+0.81%) | 34,044 |
| 12 Nov 2013 | INR | 250 | 255.2889 | 247.0223 | 247.9556 | 111.5801 | -3.778 (-1.50%) | 51,355 |
| 11 Nov 2013 | INR | 259.6889 | 266.4 | 250 | 251.7333 | 113.28 | -7.956 (-3.06%) | 37,595 |
