| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2013 | INR | 1,759.2 | 1,772 | 1,752 | 1,756.2 | 175.62 | -9 (-0.51%) | 13,339,310 |
| 23 Dec 2013 | INR | 1,745 | 1,772.8 | 1,745 | 1,765.2 | 176.52 | +11.2 (+0.64%) | 13,320,010 |
| 20 Dec 2013 | INR | 1,725 | 1,758 | 1,720.1 | 1,754 | 175.4 | +23.4 (+1.35%) | 15,023,660 |
| 19 Dec 2013 | INR | 1,772.3 | 1,778.4 | 1,712.5 | 1,730.6 | 173.06 | -37.7 (-2.13%) | 18,373,200 |
| 18 Dec 2013 | INR | 1,715 | 1,778.9 | 1,715 | 1,768.3 | 176.83 | +53.3 (+3.11%) | 23,581,260 |
| 17 Dec 2013 | INR | 1,750.2 | 1,755 | 1,712.7 | 1,715 | 171.5 | -15 (-0.87%) | 17,632,770 |
| 16 Dec 2013 | INR | 1,730.1 | 1,761.9 | 1,727.4 | 1,730 | 173 | -11 (-0.63%) | 13,021,320 |
| 13 Dec 2013 | INR | 1,758 | 1,770 | 1,740.1 | 1,741 | 174.1 | -39 (-2.19%) | 16,462,210 |
| 12 Dec 2013 | INR | 1,790 | 1,798 | 1,771.6 | 1,780 | 178 | -24 (-1.33%) | 15,817,310 |
| 11 Dec 2013 | INR | 1,840 | 1,843 | 1,781.5 | 1,804 | 180.4 | -37.4 (-2.03%) | 20,710,400 |
| 10 Dec 2013 | INR | 1,894.8 | 1,898.6 | 1,836.3 | 1,841.4 | 184.14 | -43.9 (-2.33%) | 18,864,240 |
| 9 Dec 2013 | INR | 1,911 | 1,924 | 1,885.1 | 1,885.3 | 188.53 | +19.8 (+1.06%) | 18,775,040 |
| 6 Dec 2013 | INR | 1,852 | 1,867.1 | 1,845.1 | 1,865.5 | 186.55 | +14.5 (+0.78%) | 14,500,680 |
| 5 Dec 2013 | INR | 1,860 | 1,882.7 | 1,846.2 | 1,851 | 185.1 | +28.7 (+1.57%) | 23,662,450 |
| 4 Dec 2013 | INR | 1,807 | 1,834.8 | 1,797 | 1,822.3 | 182.23 | +5.6 (+0.31%) | 15,426,920 |
| 3 Dec 2013 | INR | 1,815 | 1,829.8 | 1,805.3 | 1,816.7 | 181.67 | -3.3 (-0.18%) | 14,806,910 |
| 2 Dec 2013 | INR | 1,827 | 1,853.5 | 1,812.4 | 1,820 | 182 | -4.1 (-0.22%) | 17,459,790 |
| 29 Nov 2013 | INR | 1,761 | 1,827 | 1,761 | 1,824.1 | 182.41 | +59.1 (+3.35%) | 23,401,810 |
| 28 Nov 2013 | INR | 1,777 | 1,790.7 | 1,760.8 | 1,765 | 176.5 | +4.7 (+0.27%) | 18,432,410 |
| 27 Nov 2013 | INR | 1,786 | 1,798.7 | 1,756.9 | 1,760.3 | 176.03 | -22 (-1.23%) | 13,691,010 |
| 26 Nov 2013 | INR | 1,800 | 1,819.5 | 1,781 | 1,782.3 | 178.23 | -27.6 (-1.52%) | 16,048,660 |
| 25 Nov 2013 | INR | 1,741.5 | 1,811.6 | 1,740.1 | 1,809.9 | 180.99 | +67.7 (+3.89%) | 22,735,900 |
| 22 Nov 2013 | INR | 1,767.6 | 1,780.9 | 1,735 | 1,742.2 | 174.22 | -26 (-1.47%) | 17,754,460 |
| 21 Nov 2013 | INR | 1,782.5 | 1,788.6 | 1,755 | 1,768.2 | 176.82 | -15.2 (-0.85%) | 23,675,930 |
| 20 Nov 2013 | INR | 1,819 | 1,834.7 | 1,782 | 1,783.4 | 178.34 | -38 (-2.09%) | 23,355,560 |
| 19 Nov 2013 | INR | 1,764 | 1,830 | 1,763 | 1,821.4 | 182.14 | +53.4 (+3.02%) | 28,702,840 |
| 18 Nov 2013 | INR | 1,745.4 | 1,770 | 1,732.1 | 1,768 | 176.8 | +43 (+2.49%) | 18,948,610 |
| 14 Nov 2013 | INR | 1,723.1 | 1,740.9 | 1,705.7 | 1,725 | 172.5 | +19.3 (+1.13%) | 18,331,450 |
| 13 Nov 2013 | INR | 1,658.1 | 1,737.3 | 1,652.7 | 1,705.7 | 170.57 | +36.2 (+2.17%) | 60,408,150 |
| 12 Nov 2013 | INR | 1,704.9 | 1,717 | 1,669 | 1,669.5 | 166.95 | -30.5 (-1.79%) | 24,334,250 |
