| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 297 | 311.35 | 295.5 | 309.85 | 309.85 | +11.9 (+3.99%) | 373,615 |
| 12 Dec 2013 | INR | 302 | 304.35 | 296.6 | 297.95 | 297.95 | -6.75 (-2.22%) | 149,529 |
| 11 Dec 2013 | INR | 306.45 | 308.7 | 303.25 | 304.7 | 304.7 | -2 (-0.65%) | 99,872 |
| 10 Dec 2013 | INR | 305 | 309.4 | 303.3 | 306.7 | 306.7 | +0.7 (+0.23%) | 135,067 |
| 9 Dec 2013 | INR | 308.1 | 310.3 | 302.3 | 306 | 306 | -0.55 (-0.18%) | 146,616 |
| 6 Dec 2013 | INR | 302 | 307.7 | 290.65 | 306.55 | 306.55 | +3.85 (+1.27%) | 150,187 |
| 5 Dec 2013 | INR | 310 | 312 | 301 | 302.7 | 302.7 | -4.55 (-1.48%) | 279,079 |
| 4 Dec 2013 | INR | 305 | 310.5 | 304 | 307.25 | 307.25 | +0.6 (+0.20%) | 214,491 |
| 3 Dec 2013 | INR | 305.3 | 307.9 | 304.55 | 306.65 | 306.65 | +2.4 (+0.79%) | 289,114 |
| 2 Dec 2013 | INR | 295.5 | 305.5 | 294.2 | 304.25 | 304.25 | +10.4 (+3.54%) | 351,681 |
| 29 Nov 2013 | INR | 294.65 | 298 | 293.15 | 293.85 | 293.85 | +2.15 (+0.74%) | 256,056 |
| 28 Nov 2013 | INR | 288 | 296.65 | 287.55 | 291.7 | 291.7 | +2.1 (+0.73%) | 279,951 |
| 27 Nov 2013 | INR | 292 | 295.5 | 288.5 | 289.6 | 289.6 | -2.2 (-0.75%) | 309,916 |
| 26 Nov 2013 | INR | 284.75 | 294 | 283 | 291.8 | 291.8 | +7.3 (+2.57%) | 292,163 |
| 25 Nov 2013 | INR | 280.5 | 285 | 280.5 | 284.5 | 284.5 | +5.6 (+2.01%) | 209,629 |
| 22 Nov 2013 | INR | 276.15 | 280.5 | 274.95 | 278.9 | 278.9 | +3.55 (+1.29%) | 204,313 |
| 21 Nov 2013 | INR | 273 | 279.35 | 271.15 | 275.35 | 275.35 | +1.85 (+0.68%) | 246,256 |
| 20 Nov 2013 | INR | 278.05 | 281.25 | 272.5 | 273.5 | 273.5 | -5.25 (-1.88%) | 190,493 |
| 19 Nov 2013 | INR | 277 | 283.4 | 275.9 | 278.75 | 278.75 | -0.05 (-0.02%) | 224,374 |
| 18 Nov 2013 | INR | 283.9 | 287.9 | 277.55 | 278.8 | 278.8 | -3.25 (-1.15%) | 420,117 |
| 14 Nov 2013 | INR | 274 | 282.95 | 269.1 | 282.05 | 282.05 | +8.75 (+3.20%) | 670,028 |
| 13 Nov 2013 | INR | 270.1 | 277.8 | 269.5 | 273.3 | 273.3 | +1.6 (+0.59%) | 430,765 |
| 12 Nov 2013 | INR | 270.35 | 275 | 265.15 | 271.7 | 271.7 | +3.25 (+1.21%) | 472,167 |
| 11 Nov 2013 | INR | 261 | 274 | 260.5 | 268.45 | 268.45 | +8 (+3.07%) | 770,018 |
| 8 Nov 2013 | INR | 246.9 | 264.8 | 244.5 | 260.45 | 260.45 | +22.1 (+9.27%) | 3,416,612 |
| 7 Nov 2013 | INR | 243.9 | 245.75 | 235.55 | 238.35 | 238.35 | -4.15 (-1.71%) | 379,065 |
| 6 Nov 2013 | INR | 243.1 | 244.5 | 237.15 | 242.5 | 242.5 | +1.65 (+0.69%) | 348,500 |
| 5 Nov 2013 | INR | 236.85 | 243.9 | 232.25 | 240.85 | 240.85 | +10.95 (+4.76%) | 320,974 |
| 1 Nov 2013 | INR | 217 | 231.1 | 217 | 229.9 | 229.9 | +13.15 (+6.07%) | 383,343 |
| 31 Oct 2013 | INR | 219 | 221.5 | 215.4 | 216.75 | 216.75 | -1.55 (-0.71%) | 175,063 |
