| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | INR | 229.41 | 229.41 | 224.32 | 226.03 | 226.03 | -0.4 (-0.18%) | 24,384 |
| 17 Dec 2013 | INR | 236.14 | 236.14 | 223.58 | 226.43 | 226.43 | -4.5 (-1.95%) | 33,709 |
| 16 Dec 2013 | INR | 236.16 | 236.16 | 230.08 | 230.93 | 230.93 | -0.19 (-0.08%) | 15,269 |
| 13 Dec 2013 | INR | 231.01 | 235.1 | 228.48 | 231.12 | 231.12 | +0.58 (+0.25%) | 95,841 |
| 12 Dec 2013 | INR | 230.86 | 232.66 | 230.38 | 230.54 | 230.54 | -1.01 (-0.44%) | 36,338 |
| 11 Dec 2013 | INR | 232.75 | 234.54 | 231.04 | 231.55 | 231.55 | -1.38 (-0.59%) | 8,094 |
| 10 Dec 2013 | INR | 233.6 | 236.82 | 232 | 232.93 | 232.93 | -0.35 (-0.15%) | 8,338 |
| 9 Dec 2013 | INR | 234.88 | 238.34 | 232.69 | 233.28 | 233.28 | +2.48 (+1.07%) | 89,972 |
| 6 Dec 2013 | INR | 229.76 | 231.98 | 229.52 | 230.8 | 230.8 | +0.99 (+0.43%) | 6,088 |
| 5 Dec 2013 | INR | 231.5 | 235.02 | 229.26 | 229.81 | 229.81 | +0.15 (+0.07%) | 6,100 |
| 4 Dec 2013 | INR | 230.4 | 233.6 | 229.12 | 229.66 | 229.66 | -0.55 (-0.24%) | 7,047 |
| 3 Dec 2013 | INR | 233.94 | 233.94 | 228.61 | 230.21 | 230.21 | -1.13 (-0.49%) | 7,694 |
| 2 Dec 2013 | INR | 232.02 | 235.34 | 227.84 | 231.34 | 231.34 | -1.44 (-0.62%) | 180,763 |
| 29 Nov 2013 | INR | 229.78 | 236.11 | 229.78 | 232.78 | 232.78 | +4.44 (+1.94%) | 15,047 |
| 28 Nov 2013 | INR | 229.79 | 232 | 226.96 | 228.34 | 228.34 | -1.88 (-0.82%) | 9,363 |
| 27 Nov 2013 | INR | 233.57 | 235.2 | 227.25 | 230.22 | 230.22 | -1.3 (-0.56%) | 13,906 |
| 26 Nov 2013 | INR | 234.22 | 235.2 | 230.82 | 231.52 | 231.52 | +0.43 (+0.19%) | 5,753 |
| 25 Nov 2013 | INR | 231.12 | 233.58 | 230.72 | 231.09 | 231.09 | -0.62 (-0.27%) | 6,750 |
| 22 Nov 2013 | INR | 228.83 | 233.6 | 228.83 | 231.71 | 231.71 | +1.47 (+0.64%) | 3,759 |
| 21 Nov 2013 | INR | 239.36 | 239.36 | 228.48 | 230.24 | 230.24 | -1.81 (-0.78%) | 13,500 |
| 20 Nov 2013 | INR | 235.2 | 236.48 | 231.36 | 232.05 | 232.05 | -0.22 (-0.09%) | 8,303 |
| 19 Nov 2013 | INR | 233.26 | 240 | 231.04 | 232.27 | 232.27 | -0.87 (-0.37%) | 7,678 |
| 18 Nov 2013 | INR | 233.28 | 235.2 | 229.44 | 233.14 | 233.14 | -0.24 (-0.10%) | 183,213 |
| 14 Nov 2013 | INR | 236.14 | 236.14 | 230.4 | 233.38 | 233.38 | +2.82 (+1.22%) | 36,597 |
| 13 Nov 2013 | INR | 236.16 | 238.14 | 228.18 | 230.56 | 230.56 | -1.34 (-0.58%) | 105,275 |
| 12 Nov 2013 | INR | 241.12 | 241.12 | 230.16 | 231.9 | 231.9 | -5.44 (-2.29%) | 8,903 |
| 11 Nov 2013 | INR | 238.45 | 241.58 | 236.21 | 237.34 | 237.34 | -3.92 (-1.62%) | 4,788 |
| 8 Nov 2013 | INR | 243.18 | 243.2 | 237.47 | 241.26 | 241.26 | -1.6 (-0.66%) | 24,631 |
| 7 Nov 2013 | INR | 246.4 | 248.96 | 241.62 | 242.86 | 242.86 | -5.24 (-2.11%) | 10,503 |
| 6 Nov 2013 | INR | 249.58 | 253.44 | 245.86 | 248.1 | 248.1 | -0.4 (-0.16%) | 169,063 |
