| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | INR | 305.25 | 313 | 300.15 | 311.55 | 311.55 | +3.8 (+1.23%) | 335,337 |
| 17 Dec 2013 | INR | 309 | 312.5 | 307 | 307.75 | 307.75 | +3.35 (+1.10%) | 696,571 |
| 16 Dec 2013 | INR | 299 | 307 | 298.15 | 304.4 | 304.4 | +5.5 (+1.84%) | 361,840 |
| 13 Dec 2013 | INR | 298.5 | 304.85 | 297.65 | 298.9 | 298.9 | -1.2 (-0.40%) | 435,062 |
| 12 Dec 2013 | INR | 298.5 | 303.8 | 297 | 300.1 | 300.1 | -0.65 (-0.22%) | 433,562 |
| 11 Dec 2013 | INR | 299.75 | 304.4 | 295.5 | 300.75 | 300.75 | +1 (+0.33%) | 355,046 |
| 10 Dec 2013 | INR | 313.5 | 314.45 | 297.5 | 299.75 | 299.75 | -13.45 (-4.29%) | 506,083 |
| 9 Dec 2013 | INR | 314.5 | 319.4 | 308 | 313.2 | 313.2 | +9.05 (+2.98%) | 574,762 |
| 6 Dec 2013 | INR | 312 | 314 | 302.15 | 304.15 | 304.15 | -8.55 (-2.73%) | 559,284 |
| 5 Dec 2013 | INR | 306.3 | 314.4 | 306.3 | 312.7 | 312.7 | +8.5 (+2.79%) | 562,654 |
| 4 Dec 2013 | INR | 309.95 | 313.7 | 301.55 | 304.2 | 304.2 | -5.45 (-1.76%) | 374,238 |
| 3 Dec 2013 | INR | 298 | 316.5 | 298 | 309.65 | 309.65 | +9.85 (+3.29%) | 1,600,224 |
| 2 Dec 2013 | INR | 297.6 | 301.5 | 294 | 299.8 | 299.8 | +4.05 (+1.37%) | 803,196 |
| 29 Nov 2013 | INR | 295.1 | 298.9 | 294 | 295.75 | 295.75 | -0.15 (-0.05%) | 468,028 |
| 28 Nov 2013 | INR | 297.05 | 299.8 | 294 | 295.9 | 295.9 | +0.6 (+0.20%) | 379,699 |
| 27 Nov 2013 | INR | 308.65 | 308.75 | 294 | 295.3 | 295.3 | -14.25 (-4.60%) | 740,027 |
| 26 Nov 2013 | INR | 294.95 | 314.85 | 292 | 309.55 | 309.55 | +14.85 (+5.04%) | 1,569,044 |
| 25 Nov 2013 | INR | 297 | 297.5 | 292.1 | 294.7 | 294.7 | +0.25 (+0.08%) | 328,621 |
| 22 Nov 2013 | INR | 289.45 | 295 | 288.35 | 294.45 | 294.45 | +7.5 (+2.61%) | 278,430 |
| 21 Nov 2013 | INR | 292.1 | 297 | 285.5 | 286.95 | 286.95 | -5.15 (-1.76%) | 499,894 |
| 20 Nov 2013 | INR | 293 | 296.5 | 290.7 | 292.1 | 292.1 | -2.8 (-0.95%) | 380,064 |
| 19 Nov 2013 | INR | 300 | 301.85 | 293 | 294.9 | 294.9 | -5.35 (-1.78%) | 463,503 |
| 18 Nov 2013 | INR | 295.5 | 303.7 | 286.5 | 300.25 | 300.25 | +7.05 (+2.40%) | 665,155 |
| 14 Nov 2013 | INR | 289.4 | 296.2 | 286.1 | 293.2 | 293.2 | +3.8 (+1.31%) | 547,785 |
| 13 Nov 2013 | INR | 291 | 293.35 | 288 | 289.4 | 289.4 | -5.3 (-1.80%) | 614,733 |
| 12 Nov 2013 | INR | 292.55 | 296.6 | 292.55 | 294.7 | 294.7 | +0.8 (+0.27%) | 461,298 |
| 11 Nov 2013 | INR | 295.5 | 299.4 | 290.5 | 293.9 | 293.9 | -1.3 (-0.44%) | 543,949 |
| 8 Nov 2013 | INR | 291 | 297 | 286.3 | 295.2 | 295.2 | +4.35 (+1.50%) | 551,253 |
| 7 Nov 2013 | INR | 299.85 | 302 | 288.85 | 290.85 | 290.85 | -8.5 (-2.84%) | 316,066 |
| 6 Nov 2013 | INR | 293.3 | 301.95 | 291.1 | 299.35 | 299.35 | +6.45 (+2.20%) | 600,435 |
