| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 520 | 526.3 | 518.5 | 522.45 | 522.45 | -0.5 (-0.10%) | 14,619 |
| 12 Dec 2013 | INR | 525 | 527.35 | 518.85 | 522.95 | 522.95 | -4.7 (-0.89%) | 21,816 |
| 11 Dec 2013 | INR | 538 | 538 | 525 | 527.65 | 527.65 | -10.05 (-1.87%) | 65,642 |
| 10 Dec 2013 | INR | 525.3 | 544 | 525.3 | 537.7 | 537.7 | +5.7 (+1.07%) | 45,713 |
| 9 Dec 2013 | INR | 534 | 534.7 | 522.6 | 532 | 532 | +6.9 (+1.31%) | 33,391 |
| 6 Dec 2013 | INR | 532 | 533 | 518.95 | 525.1 | 525.1 | -3.45 (-0.65%) | 25,338 |
| 5 Dec 2013 | INR | 527 | 538.7 | 512.3 | 528.55 | 528.55 | +3.85 (+0.73%) | 147,989 |
| 4 Dec 2013 | INR | 519.9 | 526.5 | 519.9 | 524.7 | 524.7 | +4.85 (+0.93%) | 16,835 |
| 3 Dec 2013 | INR | 523 | 527.15 | 513.2 | 519.85 | 519.85 | -2.15 (-0.41%) | 28,471 |
| 2 Dec 2013 | INR | 518 | 526 | 510.1 | 522 | 522 | +6.1 (+1.18%) | 36,305 |
| 29 Nov 2013 | INR | 512.05 | 520.6 | 509.95 | 515.9 | 515.9 | +9.2 (+1.82%) | 62,588 |
| 28 Nov 2013 | INR | 495.7 | 512 | 493.5 | 506.7 | 506.7 | +15.55 (+3.17%) | 63,921 |
| 27 Nov 2013 | INR | 503.4 | 507.8 | 489.1 | 491.15 | 491.15 | -12.85 (-2.55%) | 65,669 |
| 26 Nov 2013 | INR | 511.1 | 513 | 500.2 | 504 | 504 | -6.65 (-1.30%) | 37,530 |
| 25 Nov 2013 | INR | 517.75 | 520.15 | 509 | 510.65 | 510.65 | -0.6 (-0.12%) | 29,043 |
| 22 Nov 2013 | INR | 515.9 | 518.6 | 509.3 | 511.25 | 511.25 | +2.2 (+0.43%) | 24,061 |
| 21 Nov 2013 | INR | 511.9 | 511.9 | 503 | 509.05 | 509.05 | -5.55 (-1.08%) | 17,375 |
| 20 Nov 2013 | INR | 529 | 529 | 513.3 | 514.6 | 514.6 | -9.25 (-1.77%) | 19,754 |
| 19 Nov 2013 | INR | 522.45 | 530 | 520.3 | 523.85 | 523.85 | +4.9 (+0.94%) | 32,550 |
| 18 Nov 2013 | INR | 514.8 | 525 | 510 | 518.95 | 518.95 | +9.55 (+1.87%) | 55,117 |
| 14 Nov 2013 | INR | 500.2 | 514.9 | 500.2 | 509.4 | 509.4 | +13 (+2.62%) | 29,061 |
| 13 Nov 2013 | INR | 512.45 | 512.45 | 495 | 496.4 | 496.4 | -14.1 (-2.76%) | 50,753 |
| 12 Nov 2013 | INR | 513 | 519.45 | 504 | 510.5 | 510.5 | -0.55 (-0.11%) | 31,460 |
| 11 Nov 2013 | INR | 526 | 526 | 509 | 511.05 | 511.05 | -13.05 (-2.49%) | 41,737 |
| 8 Nov 2013 | INR | 526 | 531.9 | 522 | 524.1 | 524.1 | +1.65 (+0.32%) | 30,697 |
| 7 Nov 2013 | INR | 521 | 534 | 520 | 522.45 | 522.45 | +2.3 (+0.44%) | 54,134 |
| 6 Nov 2013 | INR | 529.1 | 540 | 516 | 520.15 | 520.15 | -7.2 (-1.37%) | 58,078 |
| 5 Nov 2013 | INR | 543.9 | 546.2 | 525 | 527.35 | 527.35 | -12.75 (-2.36%) | 54,952 |
| 1 Nov 2013 | INR | 553 | 554 | 539.05 | 540.1 | 540.1 | -21.8 (-3.88%) | 79,337 |
| 31 Oct 2013 | INR | 552.5 | 569.9 | 552.5 | 561.9 | 561.9 | +9 (+1.63%) | 73,240 |
