| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 220.9 | 221 | 218.2 | 220.7 | 22.07 | -0.4 (-0.18%) | 19,570 |
| 20 Dec 2013 | INR | 223 | 227.6 | 218.6 | 221.1 | 22.11 | -1.5 (-0.67%) | 5,220 |
| 19 Dec 2013 | INR | 222 | 229 | 218 | 222.6 | 22.26 | +3.8 (+1.74%) | 136,220 |
| 18 Dec 2013 | INR | 220 | 220.5 | 216.6 | 218.8 | 21.88 | -2.3 (-1.04%) | 16,510 |
| 17 Dec 2013 | INR | 218 | 227 | 211 | 221.1 | 22.11 | +4.2 (+1.94%) | 325,210 |
| 16 Dec 2013 | INR | 217 | 217 | 213.3 | 216.9 | 21.69 | +1.3 (+0.60%) | 11,190 |
| 13 Dec 2013 | INR | 213 | 216 | 213 | 215.6 | 21.56 | +2.4 (+1.13%) | 114,610 |
| 12 Dec 2013 | INR | 216 | 216 | 212.4 | 213.2 | 21.32 | -2.7 (-1.25%) | 21,250 |
| 11 Dec 2013 | INR | 215 | 216.4 | 214.7 | 215.9 | 21.59 | -0.3 (-0.14%) | 12,750 |
| 10 Dec 2013 | INR | 215.7 | 216.8 | 215 | 216.2 | 21.62 | +0.5 (+0.23%) | 9,000 |
| 9 Dec 2013 | INR | 215 | 215.7 | 214.2 | 215.7 | 21.57 | -0.5 (-0.23%) | 17,290 |
| 6 Dec 2013 | INR | 216 | 216.4 | 212.7 | 216.2 | 21.62 | -0.8 (-0.37%) | 26,260 |
| 5 Dec 2013 | INR | 216.5 | 217.1 | 216 | 217 | 21.7 | -2.3 (-1.05%) | 6,910 |
| 4 Dec 2013 | INR | 219.9 | 219.9 | 216.8 | 219.3 | 21.93 | +3.5 (+1.62%) | 17,760 |
| 3 Dec 2013 | INR | 218 | 218.8 | 213.8 | 215.8 | 21.58 | -1.9 (-0.87%) | 19,800 |
| 2 Dec 2013 | INR | 215.9 | 218 | 213.1 | 217.7 | 21.77 | +2.7 (+1.26%) | 11,860 |
| 29 Nov 2013 | INR | 216.5 | 216.5 | 211.7 | 215 | 21.5 | -0.6 (-0.28%) | 24,160 |
| 28 Nov 2013 | INR | 213.1 | 217 | 211.1 | 215.6 | 21.56 | +1.8 (+0.84%) | 44,370 |
| 27 Nov 2013 | INR | 213 | 215.6 | 213 | 213.8 | 21.38 | +0.3 (+0.14%) | 6,470 |
| 26 Nov 2013 | INR | 213.9 | 215 | 210.1 | 213.5 | 21.35 | +0.1 (+0.05%) | 15,550 |
| 25 Nov 2013 | INR | 213.5 | 214.4 | 210.1 | 213.4 | 21.34 | -0.1 (-0.05%) | 18,120 |
| 22 Nov 2013 | INR | 209 | 214 | 209 | 213.5 | 21.35 | +5.8 (+2.79%) | 20,470 |
| 21 Nov 2013 | INR | 208 | 210.5 | 206.7 | 207.7 | 20.77 | +1.1 (+0.53%) | 7,370 |
| 20 Nov 2013 | INR | 206 | 211 | 206 | 206.6 | 20.66 | -2.1 (-1.01%) | 40,150 |
| 19 Nov 2013 | INR | 211.1 | 212.5 | 207.5 | 208.7 | 20.87 | -5.9 (-2.75%) | 26,510 |
| 18 Nov 2013 | INR | 210 | 216.9 | 210 | 214.6 | 21.46 | +3.1 (+1.47%) | 29,480 |
| 14 Nov 2013 | INR | 210 | 212.1 | 209.6 | 211.5 | 21.15 | +2.2 (+1.05%) | 26,130 |
| 13 Nov 2013 | INR | 211 | 211 | 208.6 | 209.3 | 20.93 | +0.4 (+0.19%) | 9,710 |
| 12 Nov 2013 | INR | 209.8 | 210 | 208.7 | 208.9 | 20.89 | +0.7 (+0.34%) | 74,000 |
| 11 Nov 2013 | INR | 211 | 225 | 206 | 208.2 | 20.82 | +1.3 (+0.63%) | 17,650 |
