| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2013 | INR | 232.9 | 232.9 | 218.2 | 221.25 | 221.25 | +2.7 (+1.24%) | 95,741 |
| 13 Dec 2013 | INR | 223.45 | 223.45 | 215.1 | 218.55 | 218.55 | -1.4 (-0.64%) | 16,562 |
| 12 Dec 2013 | INR | 225 | 226.3 | 218 | 219.95 | 219.95 | -2.75 (-1.23%) | 15,766 |
| 11 Dec 2013 | INR | 224.8 | 226.2 | 220.15 | 222.7 | 222.7 | -2.2 (-0.98%) | 16,034 |
| 10 Dec 2013 | INR | 223 | 225.1 | 220.25 | 224.9 | 224.9 | +2.45 (+1.10%) | 15,740 |
| 9 Dec 2013 | INR | 228.15 | 229.1 | 220 | 222.45 | 222.45 | -0.15 (-0.07%) | 18,096 |
| 6 Dec 2013 | INR | 222 | 228 | 218 | 222.6 | 222.6 | +1.4 (+0.63%) | 16,112 |
| 5 Dec 2013 | INR | 221.85 | 226.8 | 219 | 221.2 | 221.2 | +1.05 (+0.48%) | 18,194 |
| 4 Dec 2013 | INR | 220.95 | 223.7 | 218 | 220.15 | 220.15 | -0.2 (-0.09%) | 15,496 |
| 3 Dec 2013 | INR | 221 | 223.8 | 218.1 | 220.35 | 220.35 | -0.9 (-0.41%) | 16,454 |
| 2 Dec 2013 | INR | 224 | 229.95 | 219.15 | 221.25 | 221.25 | -1.4 (-0.63%) | 22,787 |
| 29 Nov 2013 | INR | 223.9 | 227.1 | 220 | 222.65 | 222.65 | -1.3 (-0.58%) | 16,256 |
| 28 Nov 2013 | INR | 221.9 | 230.4 | 220.05 | 223.95 | 223.95 | +3.85 (+1.75%) | 17,641 |
| 27 Nov 2013 | INR | 217.1 | 224.9 | 215.55 | 220.1 | 220.1 | +2.1 (+0.96%) | 19,845 |
| 26 Nov 2013 | INR | 219 | 219 | 217.1 | 218 | 218 | -1.3 (-0.59%) | 15,896 |
| 25 Nov 2013 | INR | 219 | 219.65 | 217 | 219.3 | 219.3 | -0.45 (-0.20%) | 20,274 |
| 22 Nov 2013 | INR | 221 | 223 | 217.05 | 219.75 | 219.75 | -0.25 (-0.11%) | 15,748 |
| 21 Nov 2013 | INR | 221.35 | 222.1 | 219 | 220 | 220 | -0.9 (-0.41%) | 15,391 |
| 20 Nov 2013 | INR | 220 | 223.55 | 215 | 220.9 | 220.9 | +6.4 (+2.98%) | 16,567 |
| 19 Nov 2013 | INR | 222 | 223.6 | 213 | 214.5 | 214.5 | -5.7 (-2.59%) | 24,402 |
| 18 Nov 2013 | INR | 224.5 | 228.5 | 219.75 | 220.2 | 220.2 | -3.6 (-1.61%) | 16,168 |
| 14 Nov 2013 | INR | 241 | 241 | 223 | 223.8 | 223.8 | -0.1 (-0.04%) | 15,619 |
| 13 Nov 2013 | INR | 224.65 | 228.9 | 222 | 223.9 | 223.9 | +0.85 (+0.38%) | 15,563 |
| 12 Nov 2013 | INR | 229.45 | 236.4 | 222.05 | 223.05 | 223.05 | -5.7 (-2.49%) | 21,412 |
| 11 Nov 2013 | INR | 234 | 234.35 | 224.5 | 228.75 | 228.75 | -2.5 (-1.08%) | 17,663 |
| 8 Nov 2013 | INR | 233 | 237.9 | 229.2 | 231.25 | 231.25 | +1.3 (+0.57%) | 16,249 |
| 7 Nov 2013 | INR | 225.3 | 232.95 | 225.3 | 229.95 | 229.95 | +0.2 (+0.09%) | 17,961 |
| 6 Nov 2013 | INR | 239 | 242 | 226.95 | 229.75 | 229.75 | -10.65 (-4.43%) | 20,300 |
| 5 Nov 2013 | INR | 234 | 245.5 | 220.1 | 240.4 | 240.4 | +10.7 (+4.66%) | 26,589 |
| 3 Nov 2013 | INR | 219.75 | 234.4 | 219.75 | 229.7 | 229.7 | +15.8 (+7.39%) | 11,874 |
