| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 552.5 | 571.85 | 552.5 | 560.1 | 560.1 | +7.95 (+1.44%) | 82,431 |
| 19 Dec 2013 | INR | 553.35 | 562 | 546 | 552.15 | 552.15 | +2.8 (+0.51%) | 86,187 |
| 18 Dec 2013 | INR | 546.85 | 562 | 531 | 549.35 | 549.35 | +6.3 (+1.16%) | 146,523 |
| 17 Dec 2013 | INR | 522.55 | 573.25 | 517.1 | 543.05 | 543.05 | +26.65 (+5.16%) | 431,440 |
| 16 Dec 2013 | INR | 532 | 535.85 | 506.85 | 516.4 | 516.4 | -11.5 (-2.18%) | 59,001 |
| 13 Dec 2013 | INR | 550.35 | 557 | 523 | 527.9 | 527.9 | -26.5 (-4.78%) | 61,501 |
| 12 Dec 2013 | INR | 557.15 | 568 | 552.35 | 554.4 | 554.4 | -6.85 (-1.22%) | 74,054 |
| 11 Dec 2013 | INR | 567 | 573.9 | 555.55 | 561.25 | 561.25 | -5.2 (-0.92%) | 59,727 |
| 10 Dec 2013 | INR | 568.2 | 575.05 | 557 | 566.45 | 566.45 | -0.2 (-0.04%) | 84,274 |
| 9 Dec 2013 | INR | 570 | 585 | 563.4 | 566.65 | 566.65 | +5.9 (+1.05%) | 87,578 |
| 6 Dec 2013 | INR | 572.15 | 577.6 | 558.05 | 560.75 | 560.75 | -11.75 (-2.05%) | 68,435 |
| 5 Dec 2013 | INR | 570 | 591.6 | 568.2 | 572.5 | 572.5 | +10.25 (+1.82%) | 146,007 |
| 4 Dec 2013 | INR | 591.2 | 593.8 | 557.5 | 562.25 | 562.25 | -29 (-4.90%) | 203,040 |
| 3 Dec 2013 | INR | 592.7 | 618 | 580.6 | 591.25 | 591.25 | +1.25 (+0.21%) | 698,595 |
| 2 Dec 2013 | INR | 522 | 609 | 521.4 | 590 | 590 | +66.75 (+12.76%) | 1,035,909 |
| 29 Nov 2013 | INR | 518.25 | 533.5 | 515.15 | 523.25 | 523.25 | +5.2 (+1.00%) | 66,430 |
| 28 Nov 2013 | INR | 521.7 | 529.5 | 512.5 | 518.05 | 518.05 | +1.5 (+0.29%) | 59,187 |
| 27 Nov 2013 | INR | 509.7 | 519.95 | 503.05 | 516.55 | 516.55 | +9 (+1.77%) | 70,871 |
| 26 Nov 2013 | INR | 518.6 | 525 | 505.9 | 507.55 | 507.55 | -7.55 (-1.47%) | 42,684 |
| 25 Nov 2013 | INR | 513.15 | 527.6 | 510.25 | 515.1 | 515.1 | +5.9 (+1.16%) | 60,465 |
| 22 Nov 2013 | INR | 517.7 | 528.9 | 505.1 | 509.2 | 509.2 | -4.65 (-0.90%) | 59,104 |
| 21 Nov 2013 | INR | 525 | 529.8 | 510.05 | 513.85 | 513.85 | -12.6 (-2.39%) | 70,253 |
| 20 Nov 2013 | INR | 529.55 | 541 | 522.15 | 526.45 | 526.45 | -3.15 (-0.59%) | 105,612 |
| 19 Nov 2013 | INR | 530.15 | 543.4 | 518 | 529.6 | 529.6 | +3.6 (+0.68%) | 132,122 |
| 18 Nov 2013 | INR | 515.9 | 539.85 | 515 | 526 | 526 | +14.9 (+2.92%) | 205,900 |
| 14 Nov 2013 | INR | 460.65 | 532 | 459.95 | 511.1 | 511.1 | +55.25 (+12.12%) | 634,493 |
| 13 Nov 2013 | INR | 447.8 | 460 | 430 | 455.85 | 455.85 | +9.9 (+2.22%) | 91,767 |
| 12 Nov 2013 | INR | 486.85 | 489.25 | 439 | 445.95 | 445.95 | -39.4 (-8.12%) | 53,050 |
| 11 Nov 2013 | INR | 504.7 | 509.25 | 482 | 485.35 | 485.35 | -19.35 (-3.83%) | 45,802 |
| 8 Nov 2013 | INR | 511.8 | 517.05 | 501.1 | 504.7 | 504.7 | -7.1 (-1.39%) | 44,738 |
