| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 274 | 291.9 | 272.55 | 289.85 | 289.85 | +17.5 (+6.43%) | 354,876 |
| 19 Dec 2013 | INR | 257.85 | 277 | 257.85 | 272.35 | 272.35 | +17.35 (+6.80%) | 198,423 |
| 18 Dec 2013 | INR | 253 | 256.95 | 252.95 | 255 | 255 | 0.0 (0.0%) | 67,392 |
| 17 Dec 2013 | INR | 257.9 | 257.9 | 249.6 | 255 | 255 | +0.1 (+0.04%) | 67,312 |
| 16 Dec 2013 | INR | 244 | 256.65 | 244 | 254.9 | 254.9 | +8.9 (+3.62%) | 19,473 |
| 13 Dec 2013 | INR | 250 | 250 | 243.5 | 246 | 246 | -4.15 (-1.66%) | 28,640 |
| 12 Dec 2013 | INR | 252.4 | 254.45 | 250 | 250.15 | 250.15 | -2.25 (-0.89%) | 55,995 |
| 11 Dec 2013 | INR | 250 | 256.75 | 250 | 252.4 | 252.4 | -0.7 (-0.28%) | 16,969 |
| 10 Dec 2013 | INR | 252.15 | 258 | 251 | 253.1 | 253.1 | -0.05 (-0.02%) | 27,460 |
| 9 Dec 2013 | INR | 253.95 | 254.7 | 247.25 | 253.15 | 253.15 | +5.45 (+2.20%) | 20,834 |
| 6 Dec 2013 | INR | 249 | 252 | 245 | 247.7 | 247.7 | +2.15 (+0.88%) | 22,316 |
| 5 Dec 2013 | INR | 261.5 | 261.5 | 242 | 245.55 | 245.55 | -11.35 (-4.42%) | 81,417 |
| 4 Dec 2013 | INR | 255.55 | 262.15 | 254.85 | 256.9 | 256.9 | -0.2 (-0.08%) | 83,638 |
| 3 Dec 2013 | INR | 258 | 260.9 | 255 | 257.1 | 257.1 | -3.2 (-1.23%) | 27,247 |
| 2 Dec 2013 | INR | 262 | 266 | 258.65 | 260.3 | 260.3 | -1.25 (-0.48%) | 5,902 |
| 29 Nov 2013 | INR | 260.05 | 269 | 252.5 | 261.55 | 261.55 | +1.65 (+0.63%) | 99,662 |
| 28 Nov 2013 | INR | 267.8 | 267.8 | 258.05 | 259.9 | 259.9 | -2.9 (-1.10%) | 20,021 |
| 27 Nov 2013 | INR | 264.25 | 264.25 | 258 | 262.8 | 262.8 | +4.2 (+1.62%) | 12,048 |
| 26 Nov 2013 | INR | 257.2 | 268.5 | 255.05 | 258.6 | 258.6 | -3.2 (-1.22%) | 21,469 |
| 25 Nov 2013 | INR | 261 | 265.5 | 258.6 | 261.8 | 261.8 | +1.65 (+0.63%) | 46,470 |
| 22 Nov 2013 | INR | 250 | 260.9 | 248.5 | 260.15 | 260.15 | +11.85 (+4.77%) | 215,846 |
| 21 Nov 2013 | INR | 255.15 | 256.8 | 246 | 248.3 | 248.3 | -6.85 (-2.68%) | 32,917 |
| 20 Nov 2013 | INR | 260.7 | 261.7 | 254 | 255.15 | 255.15 | -5.7 (-2.19%) | 27,070 |
| 19 Nov 2013 | INR | 261.5 | 264 | 258 | 260.85 | 260.85 | +0.05 (+0.02%) | 21,689 |
| 18 Nov 2013 | INR | 262 | 264.95 | 259.55 | 260.8 | 260.8 | -1.9 (-0.72%) | 26,674 |
| 14 Nov 2013 | INR | 266 | 267.9 | 262 | 262.7 | 262.7 | -2.2 (-0.83%) | 6,867 |
| 13 Nov 2013 | INR | 265 | 268.25 | 262 | 264.9 | 264.9 | -0.05 (-0.02%) | 7,995 |
| 12 Nov 2013 | INR | 262 | 268.8 | 262 | 264.95 | 264.95 | +0.9 (+0.34%) | 4,279 |
| 11 Nov 2013 | INR | 266 | 272 | 262 | 264.05 | 264.05 | -3.85 (-1.44%) | 35,890 |
| 8 Nov 2013 | INR | 270.05 | 271.95 | 265.55 | 267.9 | 267.9 | -4.65 (-1.71%) | 41,305 |
