| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 929 | 933.3 | 918.25 | 920.7 | 92.07 | -10 (-1.07%) | 70,062 |
| 12 Dec 2013 | INR | 936.5 | 939.9 | 928.1 | 930.7 | 93.07 | -9.55 (-1.02%) | 40,094 |
| 11 Dec 2013 | INR | 946 | 949.85 | 935 | 940.25 | 94.025 | -9.3 (-0.98%) | 53,227 |
| 10 Dec 2013 | INR | 930 | 953.45 | 928.4 | 949.55 | 94.955 | +19.15 (+2.06%) | 142,728 |
| 9 Dec 2013 | INR | 938 | 947.95 | 921.4 | 930.4 | 93.04 | +3 (+0.32%) | 74,360 |
| 6 Dec 2013 | INR | 932 | 935.85 | 920.7 | 927.4 | 92.74 | -5.35 (-0.57%) | 60,120 |
| 5 Dec 2013 | INR | 941 | 946 | 929.05 | 932.75 | 93.275 | +1.55 (+0.17%) | 60,806 |
| 4 Dec 2013 | INR | 934 | 942 | 926 | 931.2 | 93.12 | -1.5 (-0.16%) | 69,018 |
| 3 Dec 2013 | INR | 931.25 | 942.5 | 926.6 | 932.7 | 93.27 | -2.55 (-0.27%) | 91,453 |
| 2 Dec 2013 | INR | 920.95 | 941 | 912.7 | 935.25 | 93.525 | +16.4 (+1.78%) | 155,392 |
| 29 Nov 2013 | INR | 920 | 929 | 912.4 | 918.85 | 91.885 | +3.45 (+0.38%) | 72,511 |
| 28 Nov 2013 | INR | 930.25 | 932.75 | 911 | 915.4 | 91.54 | -4.7 (-0.51%) | 91,545 |
| 27 Nov 2013 | INR | 895.9 | 926.6 | 890 | 920.1 | 92.01 | +29.6 (+3.32%) | 148,398 |
| 26 Nov 2013 | INR | 889 | 894.95 | 882 | 890.5 | 89.05 | +2.95 (+0.33%) | 60,462 |
| 25 Nov 2013 | INR | 881.2 | 890.75 | 875 | 887.55 | 88.755 | +12.6 (+1.44%) | 76,443 |
| 22 Nov 2013 | INR | 895 | 897.95 | 868.05 | 874.95 | 87.495 | -11.5 (-1.30%) | 135,790 |
| 21 Nov 2013 | INR | 892 | 900 | 883.2 | 886.45 | 88.645 | -9.35 (-1.04%) | 158,407 |
| 20 Nov 2013 | INR | 887 | 908.65 | 887 | 895.8 | 89.58 | +8.3 (+0.94%) | 235,863 |
| 19 Nov 2013 | INR | 868 | 895.25 | 868 | 887.5 | 88.75 | +15.15 (+1.74%) | 129,370 |
| 18 Nov 2013 | INR | 871 | 879.9 | 866.65 | 872.35 | 87.235 | +7.4 (+0.86%) | 59,421 |
| 14 Nov 2013 | INR | 840 | 874.4 | 838.45 | 864.95 | 86.495 | +32.7 (+3.93%) | 138,466 |
| 13 Nov 2013 | INR | 832 | 841.4 | 825.5 | 832.25 | 83.225 | -3.5 (-0.42%) | 116,743 |
| 12 Nov 2013 | INR | 855 | 860 | 832.05 | 835.75 | 83.575 | -19.05 (-2.23%) | 99,318 |
| 11 Nov 2013 | INR | 856 | 869.35 | 849.9 | 854.8 | 85.48 | -11.15 (-1.29%) | 115,593 |
| 8 Nov 2013 | INR | 867 | 880 | 860.1 | 865.95 | 86.595 | -3 (-0.35%) | 124,589 |
| 7 Nov 2013 | INR | 862 | 884.45 | 862 | 868.95 | 86.895 | +6.1 (+0.71%) | 140,821 |
| 6 Nov 2013 | INR | 867.4 | 874 | 857.5 | 862.85 | 86.285 | -3.4 (-0.39%) | 69,874 |
| 5 Nov 2013 | INR | 864.6 | 874.85 | 847.5 | 866.25 | 86.625 | +1.25 (+0.14%) | 96,297 |
| 1 Nov 2013 | INR | 860 | 885.9 | 859 | 865 | 86.5 | +4.25 (+0.49%) | 271,972 |
| 31 Oct 2013 | INR | 843 | 865.5 | 843 | 860.75 | 86.075 | +12.55 (+1.48%) | 190,979 |
