| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2013 | INR | 372.65 | 377 | 368 | 371.6 | 371.6 | +7.5 (+2.06%) | 46,430 |
| 18 Dec 2013 | INR | 360 | 369.6 | 357.95 | 364.1 | 364.1 | +5.3 (+1.48%) | 27,891 |
| 17 Dec 2013 | INR | 361.2 | 369.9 | 358.3 | 358.8 | 358.8 | -4.75 (-1.31%) | 5,379 |
| 16 Dec 2013 | INR | 357 | 368 | 357 | 363.55 | 363.55 | +2.75 (+0.76%) | 15,611 |
| 13 Dec 2013 | INR | 368 | 369.75 | 358.75 | 360.8 | 360.8 | -10.05 (-2.71%) | 9,263 |
| 12 Dec 2013 | INR | 365.35 | 376.7 | 365 | 370.85 | 370.85 | +2.45 (+0.67%) | 9,844 |
| 11 Dec 2013 | INR | 372.9 | 375.9 | 366.35 | 368.4 | 368.4 | -4.5 (-1.21%) | 7,531 |
| 10 Dec 2013 | INR | 384.95 | 384.95 | 372 | 372.9 | 372.9 | -8.45 (-2.22%) | 7,366 |
| 9 Dec 2013 | INR | 387.9 | 387.9 | 373.1 | 381.35 | 381.35 | +0.6 (+0.16%) | 16,697 |
| 6 Dec 2013 | INR | 371.25 | 382.95 | 371.25 | 380.75 | 380.75 | +7.05 (+1.89%) | 15,753 |
| 5 Dec 2013 | INR | 383 | 387.9 | 370 | 373.7 | 373.7 | -3.2 (-0.85%) | 17,970 |
| 4 Dec 2013 | INR | 385 | 385 | 370 | 376.9 | 376.9 | -3.35 (-0.88%) | 21,108 |
| 3 Dec 2013 | INR | 373 | 385.05 | 370.1 | 380.25 | 380.25 | +10.1 (+2.73%) | 73,856 |
| 2 Dec 2013 | INR | 372.75 | 381 | 366.05 | 370.15 | 370.15 | -0.45 (-0.12%) | 61,285 |
| 29 Nov 2013 | INR | 372.9 | 375 | 366 | 370.6 | 370.6 | +3.8 (+1.04%) | 57,095 |
| 28 Nov 2013 | INR | 357 | 371 | 357 | 366.8 | 366.8 | +10.9 (+3.06%) | 61,427 |
| 27 Nov 2013 | INR | 358.4 | 361 | 355 | 355.9 | 355.9 | -2.8 (-0.78%) | 3,254 |
| 26 Nov 2013 | INR | 359 | 373.35 | 357.05 | 358.7 | 358.7 | -1.3 (-0.36%) | 77,382 |
| 25 Nov 2013 | INR | 357.05 | 364.95 | 352.2 | 360 | 360 | +0.4 (+0.11%) | 16,367 |
| 22 Nov 2013 | INR | 364 | 364 | 355.1 | 359.6 | 359.6 | +1.7 (+0.47%) | 20,412 |
| 21 Nov 2013 | INR | 361 | 361 | 352.1 | 357.9 | 357.9 | -2.35 (-0.65%) | 38,594 |
| 20 Nov 2013 | INR | 348.95 | 372.9 | 348.1 | 360.25 | 360.25 | +12.95 (+3.73%) | 27,851 |
| 19 Nov 2013 | INR | 347 | 355.4 | 344.15 | 347.3 | 347.3 | +1.85 (+0.54%) | 12,785 |
| 18 Nov 2013 | INR | 347.3 | 353.75 | 344.1 | 345.45 | 345.45 | -4.4 (-1.26%) | 5,589 |
| 14 Nov 2013 | INR | 348.5 | 353.5 | 344 | 349.85 | 349.85 | +3.65 (+1.05%) | 20,238 |
| 13 Nov 2013 | INR | 340 | 348.9 | 340 | 346.2 | 346.2 | +1.3 (+0.38%) | 10,369 |
| 12 Nov 2013 | INR | 344.15 | 352.5 | 343.95 | 344.9 | 344.9 | -1.15 (-0.33%) | 4,617 |
| 11 Nov 2013 | INR | 350 | 351.9 | 345.4 | 346.05 | 346.05 | -4.4 (-1.26%) | 4,300 |
| 8 Nov 2013 | INR | 354.7 | 356 | 349.5 | 350.45 | 350.45 | -4 (-1.13%) | 6,825 |
| 7 Nov 2013 | INR | 355 | 357 | 351.25 | 354.45 | 354.45 | -1.1 (-0.31%) | 40,623 |
