| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2013 | INR | 158.45 | 164.5 | 158.45 | 163.15 | 163.15 | +4.9 (+3.10%) | 208,214 |
| 18 Dec 2013 | INR | 156.7 | 159 | 154.85 | 158.25 | 158.25 | +2.9 (+1.87%) | 122,640 |
| 17 Dec 2013 | INR | 158.85 | 159.7 | 155 | 155.35 | 155.35 | -3.05 (-1.93%) | 122,368 |
| 16 Dec 2013 | INR | 160 | 161 | 157.5 | 158.4 | 158.4 | -1.55 (-0.97%) | 100,340 |
| 13 Dec 2013 | INR | 162.6 | 164.4 | 159.5 | 159.95 | 159.95 | -3.95 (-2.41%) | 132,174 |
| 12 Dec 2013 | INR | 168.3 | 168.55 | 162.55 | 163.9 | 163.9 | -5.3 (-3.13%) | 161,696 |
| 11 Dec 2013 | INR | 167.05 | 171.45 | 167.05 | 169.2 | 169.2 | +0.3 (+0.18%) | 147,742 |
| 10 Dec 2013 | INR | 166.05 | 175.65 | 166.05 | 168.9 | 168.9 | +0.5 (+0.30%) | 307,006 |
| 9 Dec 2013 | INR | 172.1 | 172.4 | 168 | 168.4 | 168.4 | -0.35 (-0.21%) | 108,932 |
| 6 Dec 2013 | INR | 172.4 | 172.8 | 168.15 | 168.75 | 168.75 | -3.1 (-1.80%) | 132,994 |
| 5 Dec 2013 | INR | 173.5 | 177 | 171.6 | 171.85 | 171.85 | -0.25 (-0.15%) | 178,241 |
| 4 Dec 2013 | INR | 174.75 | 176.6 | 171 | 172.1 | 172.1 | -2.5 (-1.43%) | 139,046 |
| 3 Dec 2013 | INR | 171.65 | 178.9 | 171 | 174.6 | 174.6 | +3.2 (+1.87%) | 466,610 |
| 2 Dec 2013 | INR | 170 | 175.5 | 167.5 | 171.4 | 171.4 | +2.15 (+1.27%) | 328,501 |
| 29 Nov 2013 | INR | 169.75 | 171.7 | 168.65 | 169.25 | 169.25 | +0.7 (+0.42%) | 136,369 |
| 28 Nov 2013 | INR | 163.4 | 172.5 | 163 | 168.55 | 168.55 | +6.65 (+4.11%) | 355,476 |
| 27 Nov 2013 | INR | 162.5 | 169.45 | 155.6 | 161.9 | 161.9 | -0.25 (-0.15%) | 398,758 |
| 26 Nov 2013 | INR | 168.35 | 170.75 | 160.35 | 162.15 | 162.15 | -5.75 (-3.42%) | 229,527 |
| 25 Nov 2013 | INR | 167.85 | 170.5 | 167.3 | 167.9 | 167.9 | +0.8 (+0.48%) | 112,320 |
| 22 Nov 2013 | INR | 170 | 173 | 165.3 | 167.1 | 167.1 | -3.05 (-1.79%) | 155,566 |
| 21 Nov 2013 | INR | 174.95 | 175.3 | 169.85 | 170.15 | 170.15 | -4.65 (-2.66%) | 114,537 |
| 20 Nov 2013 | INR | 176.3 | 178.4 | 173.8 | 174.8 | 174.8 | -2.75 (-1.55%) | 166,194 |
| 19 Nov 2013 | INR | 179.45 | 180 | 176.9 | 177.55 | 177.55 | -0.15 (-0.08%) | 150,485 |
| 18 Nov 2013 | INR | 182.4 | 184.4 | 175.4 | 177.7 | 177.7 | -2.6 (-1.44%) | 264,813 |
| 14 Nov 2013 | INR | 175.3 | 182.65 | 175.2 | 180.3 | 180.3 | +6.25 (+3.59%) | 294,019 |
| 13 Nov 2013 | INR | 179.95 | 180 | 173 | 174.05 | 174.05 | -5.95 (-3.31%) | 256,172 |
| 12 Nov 2013 | INR | 172.6 | 181.7 | 172.6 | 180 | 180 | +7.5 (+4.35%) | 326,390 |
| 11 Nov 2013 | INR | 179 | 181.7 | 170 | 172.5 | 172.5 | -5.7 (-3.20%) | 300,580 |
| 8 Nov 2013 | INR | 182.9 | 184.25 | 177.2 | 178.2 | 178.2 | -5.8 (-3.15%) | 240,885 |
| 7 Nov 2013 | INR | 192 | 193.7 | 182.6 | 184 | 184 | -7.45 (-3.89%) | 342,584 |
