| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 347 | 356.7 | 344.26 | 352.96 | 352.96 | +10.7 (+3.13%) | 34,794 |
| 20 Dec 2013 | INR | 338.6 | 349.86 | 337.04 | 342.26 | 342.26 | +1.56 (+0.46%) | 6,666 |
| 19 Dec 2013 | INR | 357.96 | 357.96 | 340 | 340.7 | 340.7 | -8.76 (-2.51%) | 2,980 |
| 18 Dec 2013 | INR | 328 | 360 | 327 | 349.46 | 349.46 | +21.7 (+6.62%) | 32,460 |
| 17 Dec 2013 | INR | 333 | 333.96 | 327 | 327.76 | 327.76 | -0.54 (-0.16%) | 8,564 |
| 16 Dec 2013 | INR | 325.2 | 334.7 | 325.2 | 328.3 | 328.3 | +1.44 (+0.44%) | 4,002 |
| 13 Dec 2013 | INR | 326.1 | 328.5 | 325.04 | 326.86 | 326.86 | +1.1 (+0.34%) | 3,264 |
| 12 Dec 2013 | INR | 320.14 | 332 | 320.14 | 325.76 | 325.76 | +0.62 (+0.19%) | 8,478 |
| 11 Dec 2013 | INR | 320.1 | 329.96 | 318 | 325.14 | 325.14 | +0.14 (+0.04%) | 5,778 |
| 10 Dec 2013 | INR | 328 | 329.96 | 322.5 | 325 | 325 | -5.2 (-1.57%) | 11,714 |
| 9 Dec 2013 | INR | 323 | 334 | 322 | 330.2 | 330.2 | +7.16 (+2.22%) | 9,354 |
| 6 Dec 2013 | INR | 325 | 325 | 319 | 323.04 | 323.04 | -2.92 (-0.90%) | 3,680 |
| 5 Dec 2013 | INR | 337 | 348.96 | 324 | 325.96 | 325.96 | -6.9 (-2.07%) | 9,044 |
| 4 Dec 2013 | INR | 333 | 342.5 | 327 | 332.86 | 332.86 | -0.1 (-0.03%) | 7,524 |
| 3 Dec 2013 | INR | 339.8 | 339.8 | 332.04 | 332.96 | 332.96 | -6 (-1.77%) | 3,260 |
| 2 Dec 2013 | INR | 339 | 341.7 | 332 | 338.96 | 338.96 | +1.5 (+0.44%) | 3,186 |
| 29 Nov 2013 | INR | 341.1 | 344.9 | 337 | 337.46 | 337.46 | -3.5 (-1.03%) | 15,678 |
| 28 Nov 2013 | INR | 345 | 345 | 340.04 | 340.96 | 340.96 | +0.7 (+0.21%) | 4,128 |
| 27 Nov 2013 | INR | 350 | 350 | 340 | 340.26 | 340.26 | +0.22 (+0.06%) | 15,086 |
| 26 Nov 2013 | INR | 342 | 343 | 338.04 | 340.04 | 340.04 | +1.94 (+0.57%) | 14,252 |
| 25 Nov 2013 | INR | 353 | 353 | 333.96 | 338.1 | 338.1 | -12.5 (-3.57%) | 12,644 |
| 22 Nov 2013 | INR | 340 | 364.96 | 340 | 350.6 | 350.6 | +2.4 (+0.69%) | 10,308 |
| 21 Nov 2013 | INR | 352 | 360 | 345 | 348.2 | 348.2 | +5.24 (+1.53%) | 16,128 |
| 20 Nov 2013 | INR | 320 | 369.76 | 317 | 342.96 | 342.96 | +25.96 (+8.19%) | 43,330 |
| 19 Nov 2013 | INR | 307 | 321.96 | 280.5 | 317 | 317 | -0.7 (-0.22%) | 7,510 |
| 18 Nov 2013 | INR | 315.5 | 321 | 308.5 | 317.7 | 317.7 | +6.74 (+2.17%) | 10,862 |
| 14 Nov 2013 | INR | 309.96 | 312 | 302.3 | 310.96 | 310.96 | +5.66 (+1.85%) | 9,254 |
| 13 Nov 2013 | INR | 310 | 315 | 291.5 | 305.3 | 305.3 | -15.1 (-4.71%) | 52,738 |
| 12 Nov 2013 | INR | 320 | 331 | 319 | 320.4 | 320.4 | +0.14 (+0.04%) | 30,298 |
| 11 Nov 2013 | INR | 324 | 328.46 | 317 | 320.26 | 320.26 | -0.2 (-0.06%) | 20,936 |
