| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 547.8 | 552 | 540 | 548.7 | 548.7 | +0.15 (+0.03%) | 5,268 |
| 12 Dec 2013 | INR | 545 | 550.75 | 545 | 548.55 | 548.55 | +4.5 (+0.83%) | 4,923 |
| 11 Dec 2013 | INR | 544 | 550 | 536 | 544.05 | 544.05 | +1.95 (+0.36%) | 3,511 |
| 10 Dec 2013 | INR | 530.25 | 548 | 529.5 | 542.1 | 542.1 | +7.65 (+1.43%) | 5,630 |
| 9 Dec 2013 | INR | 536 | 536 | 525.15 | 534.45 | 534.45 | +1.85 (+0.35%) | 6,323 |
| 6 Dec 2013 | INR | 540 | 553.5 | 528.5 | 532.6 | 532.6 | +10.65 (+2.04%) | 24,992 |
| 5 Dec 2013 | INR | 526 | 529.95 | 521.1 | 521.95 | 521.95 | -2.05 (-0.39%) | 3,942 |
| 4 Dec 2013 | INR | 523.5 | 525.95 | 522 | 524 | 524 | -0.1 (-0.02%) | 5,539 |
| 3 Dec 2013 | INR | 522 | 525.55 | 517 | 524.1 | 524.1 | +3.75 (+0.72%) | 12,059 |
| 2 Dec 2013 | INR | 524.85 | 525 | 520 | 520.35 | 520.35 | +0.85 (+0.16%) | 7,973 |
| 29 Nov 2013 | INR | 515 | 523.8 | 509 | 519.5 | 519.5 | +7.05 (+1.38%) | 9,371 |
| 28 Nov 2013 | INR | 510 | 514.7 | 507 | 512.45 | 512.45 | +6.45 (+1.27%) | 7,824 |
| 27 Nov 2013 | INR | 501.1 | 514 | 500 | 506 | 506 | +14.95 (+3.04%) | 33,700 |
| 26 Nov 2013 | INR | 557.8 | 557.8 | 482.65 | 491.05 | 491.05 | -58.15 (-10.59%) | 95,656 |
| 25 Nov 2013 | INR | 546 | 553 | 539 | 549.2 | 549.2 | +4.75 (+0.87%) | 2,891 |
| 22 Nov 2013 | INR | 540 | 547.65 | 537.15 | 544.45 | 544.45 | +9.1 (+1.70%) | 2,540 |
| 21 Nov 2013 | INR | 550.1 | 554 | 533.5 | 535.35 | 535.35 | -17.6 (-3.18%) | 5,403 |
| 20 Nov 2013 | INR | 559 | 559 | 549.05 | 552.95 | 552.95 | -6.75 (-1.21%) | 2,883 |
| 19 Nov 2013 | INR | 558.5 | 562 | 558 | 559.7 | 559.7 | +6.2 (+1.12%) | 4,892 |
| 18 Nov 2013 | INR | 544 | 561.5 | 544 | 553.5 | 553.5 | -0.8 (-0.14%) | 3,183 |
| 14 Nov 2013 | INR | 565 | 565.45 | 552.35 | 554.3 | 554.3 | -5.75 (-1.03%) | 276,034 |
| 13 Nov 2013 | INR | 555 | 563.6 | 550.05 | 560.05 | 560.05 | +5.1 (+0.92%) | 5,280 |
| 12 Nov 2013 | INR | 561 | 568 | 553 | 554.95 | 554.95 | -6.45 (-1.15%) | 2,584 |
| 11 Nov 2013 | INR | 560.5 | 565 | 560 | 561.4 | 561.4 | +0.9 (+0.16%) | 2,281 |
| 8 Nov 2013 | INR | 560 | 565.5 | 550 | 560.5 | 560.5 | +1.2 (+0.21%) | 3,346 |
| 7 Nov 2013 | INR | 564.9 | 566.9 | 556.15 | 559.3 | 559.3 | -3 (-0.53%) | 5,206 |
| 6 Nov 2013 | INR | 563 | 572 | 561 | 562.3 | 562.3 | -1.7 (-0.30%) | 2,030 |
| 5 Nov 2013 | INR | 564 | 568 | 562.95 | 564 | 564 | -2.6 (-0.46%) | 40,642 |
| 1 Nov 2013 | INR | 570 | 582.2 | 565 | 566.6 | 566.6 | +3.7 (+0.66%) | 23,488 |
| 31 Oct 2013 | INR | 580 | 580 | 560.1 | 562.9 | 562.9 | -13.6 (-2.36%) | 2,508 |
