| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 850 | 885 | 850 | 864.15 | 864.15 | +15.1 (+1.78%) | 23,877 |
| 20 Dec 2013 | INR | 865.45 | 871.15 | 846 | 849.05 | 849.05 | -9.55 (-1.11%) | 26,297 |
| 19 Dec 2013 | INR | 825.85 | 902 | 818 | 858.6 | 858.6 | +35.4 (+4.30%) | 157,297 |
| 18 Dec 2013 | INR | 816 | 832.95 | 815.75 | 823.2 | 823.2 | +3.05 (+0.37%) | 8,081 |
| 17 Dec 2013 | INR | 820.65 | 831.4 | 810 | 820.15 | 820.15 | -1.6 (-0.19%) | 5,053 |
| 16 Dec 2013 | INR | 820 | 844.7 | 811.05 | 821.75 | 821.75 | +12.25 (+1.51%) | 18,386 |
| 13 Dec 2013 | INR | 815 | 826.8 | 806 | 809.5 | 809.5 | -7.4 (-0.91%) | 4,824 |
| 12 Dec 2013 | INR | 821.15 | 832.75 | 815 | 816.9 | 816.9 | -4.25 (-0.52%) | 3,892 |
| 11 Dec 2013 | INR | 823 | 837.95 | 819 | 821.15 | 821.15 | -6.4 (-0.77%) | 3,754 |
| 10 Dec 2013 | INR | 830.1 | 840.15 | 825.65 | 827.55 | 827.55 | -6.15 (-0.74%) | 3,771 |
| 9 Dec 2013 | INR | 841 | 848.85 | 831 | 833.7 | 833.7 | -3.8 (-0.45%) | 7,178 |
| 6 Dec 2013 | INR | 826 | 853 | 825 | 837.5 | 837.5 | +11.55 (+1.40%) | 19,159 |
| 5 Dec 2013 | INR | 835.75 | 848 | 823.3 | 825.95 | 825.95 | -8.35 (-1.00%) | 6,700 |
| 4 Dec 2013 | INR | 844.75 | 852 | 832.5 | 834.3 | 834.3 | -11.5 (-1.36%) | 4,133 |
| 3 Dec 2013 | INR | 825.05 | 849.45 | 825.05 | 845.8 | 845.8 | +15.05 (+1.81%) | 15,906 |
| 2 Dec 2013 | INR | 836.35 | 856 | 823.05 | 830.75 | 830.75 | -3.45 (-0.41%) | 15,323 |
| 29 Nov 2013 | INR | 842.15 | 864 | 803.7 | 834.2 | 834.2 | -11.75 (-1.39%) | 10,092 |
| 28 Nov 2013 | INR | 854.7 | 868 | 842.05 | 845.95 | 845.95 | -4.8 (-0.56%) | 9,739 |
| 27 Nov 2013 | INR | 872 | 875 | 844 | 850.75 | 850.75 | -22 (-2.52%) | 10,941 |
| 26 Nov 2013 | INR | 821.65 | 886.9 | 818.95 | 872.75 | 872.75 | +46.65 (+5.65%) | 67,461 |
| 25 Nov 2013 | INR | 829 | 838.8 | 818 | 826.1 | 826.1 | +7.45 (+0.91%) | 9,016 |
| 22 Nov 2013 | INR | 819.75 | 834 | 815.1 | 818.65 | 818.65 | +1.85 (+0.23%) | 5,069 |
| 21 Nov 2013 | INR | 820.1 | 835 | 813.65 | 816.8 | 816.8 | -10 (-1.21%) | 6,295 |
| 20 Nov 2013 | INR | 820.75 | 855.9 | 820.75 | 826.8 | 826.8 | +5.05 (+0.61%) | 17,378 |
| 19 Nov 2013 | INR | 837.95 | 838 | 816.5 | 821.75 | 821.75 | -8.65 (-1.04%) | 5,857 |
| 18 Nov 2013 | INR | 829.65 | 842.6 | 826 | 830.4 | 830.4 | +6 (+0.73%) | 6,230 |
| 14 Nov 2013 | INR | 819.35 | 841.95 | 819.35 | 824.4 | 824.4 | +6.7 (+0.82%) | 7,320 |
| 13 Nov 2013 | INR | 835.5 | 844.75 | 815 | 817.7 | 817.7 | -17.05 (-2.04%) | 11,049 |
| 12 Nov 2013 | INR | 890 | 891 | 830.1 | 834.75 | 834.75 | -61.55 (-6.87%) | 46,122 |
| 11 Nov 2013 | INR | 879.85 | 902.35 | 871.65 | 896.3 | 896.3 | +21.35 (+2.44%) | 48,582 |
