| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2013 | INR | 628.7 | 631.45 | 605 | 608.65 | 608.65 | -11.05 (-1.78%) | 30,659 |
| 6 Dec 2013 | INR | 641.5 | 644.8 | 613.45 | 619.7 | 619.7 | -21.8 (-3.40%) | 73,629 |
| 5 Dec 2013 | INR | 648.8 | 648.8 | 631.5 | 641.5 | 641.5 | -0.95 (-0.15%) | 54,712 |
| 4 Dec 2013 | INR | 640 | 648 | 638.85 | 642.45 | 642.45 | +1.85 (+0.29%) | 54,773 |
| 3 Dec 2013 | INR | 637 | 650 | 630.1 | 640.6 | 640.6 | +6.8 (+1.07%) | 214,621 |
| 2 Dec 2013 | INR | 630 | 647.95 | 622 | 633.8 | 633.8 | +6.55 (+1.04%) | 76,101 |
| 29 Nov 2013 | INR | 617 | 635 | 617 | 627.25 | 627.25 | +10.95 (+1.78%) | 97,104 |
| 28 Nov 2013 | INR | 593 | 625 | 586.5 | 616.3 | 616.3 | +19.85 (+3.33%) | 125,701 |
| 27 Nov 2013 | INR | 598 | 601.95 | 576 | 596.45 | 596.45 | +0.7 (+0.12%) | 54,155 |
| 26 Nov 2013 | INR | 589.95 | 602.6 | 575 | 595.75 | 595.75 | +6.25 (+1.06%) | 101,255 |
| 25 Nov 2013 | INR | 581 | 603.1 | 581 | 589.5 | 589.5 | +8.2 (+1.41%) | 71,328 |
| 22 Nov 2013 | INR | 582 | 589.75 | 571.5 | 581.3 | 581.3 | +4.7 (+0.82%) | 36,314 |
| 21 Nov 2013 | INR | 587.9 | 593.9 | 571.05 | 576.6 | 576.6 | -12.3 (-2.09%) | 23,271 |
| 20 Nov 2013 | INR | 571 | 592 | 571 | 588.9 | 588.9 | +20 (+3.52%) | 74,051 |
| 19 Nov 2013 | INR | 581 | 604 | 562 | 568.9 | 568.9 | -14.15 (-2.43%) | 102,720 |
| 18 Nov 2013 | INR | 582 | 594.4 | 580.95 | 583.05 | 583.05 | +5.6 (+0.97%) | 23,103 |
| 14 Nov 2013 | INR | 556 | 581 | 549.8 | 577.45 | 577.45 | +26.15 (+4.74%) | 44,928 |
| 13 Nov 2013 | INR | 545 | 559.8 | 545 | 551.3 | 551.3 | -4.15 (-0.75%) | 20,776 |
| 12 Nov 2013 | INR | 565.7 | 566 | 547.9 | 555.45 | 555.45 | -8.15 (-1.45%) | 38,954 |
| 11 Nov 2013 | INR | 565 | 592.7 | 556.4 | 563.6 | 563.6 | +3.35 (+0.60%) | 56,713 |
| 8 Nov 2013 | INR | 574 | 574.75 | 555.1 | 560.25 | 560.25 | -9.75 (-1.71%) | 20,104 |
| 7 Nov 2013 | INR | 585 | 588.4 | 565.1 | 570 | 570 | -13.2 (-2.26%) | 21,812 |
| 6 Nov 2013 | INR | 596 | 600 | 578.25 | 583.2 | 583.2 | -12.2 (-2.05%) | 25,199 |
| 5 Nov 2013 | INR | 605.15 | 619.6 | 578.7 | 595.4 | 595.4 | -9.75 (-1.61%) | 363,475 |
| 3 Nov 2013 | INR | 603.7 | 613.4 | 600 | 605.15 | 605.15 | +7.45 (+1.25%) | 35,017 |
| 1 Nov 2013 | INR | 585 | 606.8 | 582 | 597.7 | 597.7 | +20.95 (+3.63%) | 367,400 |
| 31 Oct 2013 | INR | 556.1 | 593.7 | 555 | 576.75 | 576.75 | +21.6 (+3.89%) | 157,700 |
| 30 Oct 2013 | INR | 527.45 | 564.95 | 512.7 | 555.15 | 555.15 | +31.95 (+6.11%) | 305,642 |
| 29 Oct 2013 | INR | 515 | 525.9 | 510 | 523.2 | 523.2 | +6.4 (+1.24%) | 23,711 |
| 28 Oct 2013 | INR | 517.35 | 530.45 | 508 | 516.8 | 516.8 | +0.45 (+0.09%) | 27,038 |
