| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2013 | INR | 541.95 | 555 | 538 | 552.9 | 552.9 | +17.1 (+3.19%) | 30,206 |
| 29 Oct 2013 | INR | 533 | 538 | 526.65 | 535.8 | 535.8 | +3.25 (+0.61%) | 21,679 |
| 28 Oct 2013 | INR | 552 | 556.8 | 530.15 | 532.55 | 532.55 | -16.15 (-2.94%) | 29,934 |
| 25 Oct 2013 | INR | 544.15 | 554.5 | 544.15 | 548.7 | 548.7 | +0.45 (+0.08%) | 11,256 |
| 24 Oct 2013 | INR | 557.6 | 562.5 | 547.1 | 548.25 | 548.25 | -10.35 (-1.85%) | 25,510 |
| 23 Oct 2013 | INR | 564 | 569.65 | 556 | 558.6 | 558.6 | -1.6 (-0.29%) | 33,310 |
| 22 Oct 2013 | INR | 558 | 564.15 | 550.6 | 560.2 | 560.2 | +2.7 (+0.48%) | 36,344 |
| 21 Oct 2013 | INR | 556.5 | 563.25 | 556 | 557.5 | 557.5 | -0.95 (-0.17%) | 13,502 |
| 18 Oct 2013 | INR | 565 | 569.9 | 557.05 | 558.45 | 558.45 | -3.65 (-0.65%) | 18,033 |
| 17 Oct 2013 | INR | 557.3 | 575.6 | 557.3 | 562.1 | 562.1 | +2.85 (+0.51%) | 17,817 |
| 15 Oct 2013 | INR | 571.2 | 574 | 557 | 559.25 | 559.25 | -9.55 (-1.68%) | 17,831 |
| 14 Oct 2013 | INR | 570 | 574.3 | 566 | 568.8 | 568.8 | +3.55 (+0.63%) | 16,195 |
| 11 Oct 2013 | INR | 592 | 592 | 562.15 | 565.25 | 565.25 | -21.45 (-3.66%) | 55,843 |
| 10 Oct 2013 | INR | 578.05 | 601.45 | 578.05 | 586.7 | 586.7 | +16.15 (+2.83%) | 127,770 |
| 9 Oct 2013 | INR | 565 | 587 | 550 | 570.55 | 570.55 | +2 (+0.35%) | 57,422 |
| 8 Oct 2013 | INR | 569.7 | 580 | 561.95 | 568.55 | 568.55 | -1.15 (-0.20%) | 36,304 |
| 7 Oct 2013 | INR | 556 | 575.5 | 554.65 | 569.7 | 569.7 | +14.35 (+2.58%) | 69,248 |
| 4 Oct 2013 | INR | 542 | 559.1 | 528.55 | 555.35 | 555.35 | +17.15 (+3.19%) | 75,302 |
| 3 Oct 2013 | INR | 542.5 | 554.65 | 536.05 | 538.2 | 538.2 | +1.05 (+0.20%) | 44,344 |
| 1 Oct 2013 | INR | 534.95 | 538.7 | 532 | 537.15 | 537.15 | +6.2 (+1.17%) | 21,588 |
| 30 Sep 2013 | INR | 532 | 535.35 | 527.5 | 530.95 | 530.95 | +8.1 (+1.55%) | 36,398 |
| 27 Sep 2013 | INR | 526.15 | 531.85 | 518 | 522.85 | 522.85 | +0.5 (+0.10%) | 51,474 |
| 26 Sep 2013 | INR | 506 | 524.5 | 506 | 522.35 | 522.35 | +18.65 (+3.70%) | 64,945 |
| 25 Sep 2013 | INR | 502 | 505.9 | 500.05 | 503.7 | 503.7 | +3.85 (+0.77%) | 17,786 |
| 24 Sep 2013 | INR | 492.7 | 508.35 | 492.7 | 499.85 | 499.85 | +5.05 (+1.02%) | 53,976 |
| 23 Sep 2013 | INR | 522 | 524.5 | 490 | 494.8 | 494.8 | -30.35 (-5.78%) | 204,571 |
| 20 Sep 2013 | INR | 540 | 540 | 523.65 | 525.15 | 525.15 | -10.35 (-1.93%) | 14,231 |
| 19 Sep 2013 | INR | 533 | 540 | 530 | 535.5 | 535.5 | +6.95 (+1.31%) | 14,071 |
| 18 Sep 2013 | INR | 531.45 | 533 | 523.5 | 528.55 | 528.55 | -2.1 (-0.40%) | 7,498 |
| 17 Sep 2013 | INR | 532 | 545 | 526.35 | 530.65 | 530.65 | -0.85 (-0.16%) | 10,882 |
