| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2013 | INR | 434.44 | 434.44 | 412.34 | 415.48 | 207.74 | -15.88 (-3.68%) | 12,770 |
| 10 Dec 2013 | INR | 430.36 | 435.1 | 413.3 | 431.36 | 215.68 | -0.8 (-0.19%) | 21,830 |
| 9 Dec 2013 | INR | 440.08 | 442.02 | 425.62 | 432.16 | 216.08 | -5.82 (-1.33%) | 18,410 |
| 6 Dec 2013 | INR | 444 | 450.26 | 429.5 | 437.98 | 218.99 | -0.82 (-0.19%) | 14,850 |
| 5 Dec 2013 | INR | 435.1 | 450.5 | 435.1 | 438.8 | 219.4 | +4.98 (+1.15%) | 49,080 |
| 4 Dec 2013 | INR | 422.82 | 453.68 | 422.82 | 433.82 | 216.91 | +12.18 (+2.89%) | 129,910 |
| 3 Dec 2013 | INR | 397.98 | 423.72 | 394.38 | 421.64 | 210.82 | +26.22 (+6.63%) | 121,330 |
| 2 Dec 2013 | INR | 388.64 | 397.98 | 388.64 | 395.42 | 197.71 | +10.24 (+2.66%) | 6,830 |
| 29 Nov 2013 | INR | 388.64 | 395.24 | 380.22 | 385.18 | 192.59 | -6.16 (-1.57%) | 9,970 |
| 28 Nov 2013 | INR | 388.64 | 402.48 | 380.36 | 391.34 | 195.67 | +7.96 (+2.08%) | 12,130 |
| 27 Nov 2013 | INR | 377.28 | 387.7 | 375.62 | 383.38 | 191.69 | +1.56 (+0.41%) | 7,020 |
| 26 Nov 2013 | INR | 373.62 | 385.8 | 373.62 | 381.82 | 190.91 | +3.18 (+0.84%) | 8,580 |
| 25 Nov 2013 | INR | 383.9 | 386.9 | 361.68 | 378.64 | 189.32 | -1.38 (-0.36%) | 24,030 |
| 22 Nov 2013 | INR | 397.66 | 401.88 | 372.54 | 380.02 | 190.01 | -13.8 (-3.50%) | 14,410 |
| 21 Nov 2013 | INR | 399.08 | 411.4 | 388.64 | 393.82 | 196.91 | -9.28 (-2.30%) | 13,490 |
| 20 Nov 2013 | INR | 417.08 | 417.08 | 394.86 | 403.1 | 201.55 | -9.72 (-2.35%) | 21,670 |
| 19 Nov 2013 | INR | 410.44 | 417 | 407.14 | 412.82 | 206.41 | -1.8 (-0.43%) | 14,680 |
| 18 Nov 2013 | INR | 409.78 | 420.78 | 405.72 | 414.62 | 207.31 | +0.04 (+0.01%) | 30,470 |
| 14 Nov 2013 | INR | 415.38 | 424.38 | 408.84 | 414.58 | 207.29 | +10.24 (+2.53%) | 38,540 |
| 13 Nov 2013 | INR | 390.6 | 416.14 | 390.6 | 404.34 | 202.17 | +7.5 (+1.89%) | 46,980 |
| 12 Nov 2013 | INR | 402.86 | 426.1 | 391.72 | 396.84 | 198.42 | -2.48 (-0.62%) | 110,100 |
| 11 Nov 2013 | INR | 386.32 | 405.18 | 386.28 | 399.32 | 199.66 | +4.36 (+1.10%) | 30,200 |
| 8 Nov 2013 | INR | 388.56 | 407.36 | 388.56 | 394.96 | 197.48 | +9.4 (+2.44%) | 53,250 |
| 7 Nov 2013 | INR | 383.82 | 391.5 | 379.16 | 385.56 | 192.78 | +9.38 (+2.49%) | 62,610 |
| 6 Nov 2013 | INR | 372.44 | 382.96 | 364.94 | 376.18 | 188.09 | +7.02 (+1.90%) | 17,100 |
| 5 Nov 2013 | INR | 369.68 | 374.38 | 361.2 | 369.16 | 184.58 | -2.86 (-0.77%) | 10,810 |
| 3 Nov 2013 | INR | 372.2 | 377.28 | 362.58 | 372.02 | 186.01 | -0.28 (-0.08%) | 5,200 |
| 1 Nov 2013 | INR | 355.84 | 384.76 | 353.58 | 372.3 | 186.15 | +20.38 (+5.79%) | 43,810 |
| 31 Oct 2013 | INR | 348.84 | 360.16 | 346.46 | 351.92 | 175.96 | -1.98 (-0.56%) | 5,250 |
| 30 Oct 2013 | INR | 356 | 358.32 | 347.94 | 353.9 | 176.95 | -1.66 (-0.47%) | 9,620 |
