| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 311.96 | 312 | 300.3 | 308.14 | 154.07 | -2.72 (-0.87%) | 10,474 |
| 20 Dec 2013 | INR | 315.1 | 319.7 | 304 | 310.86 | 155.43 | -1.18 (-0.38%) | 12,816 |
| 19 Dec 2013 | INR | 333.5 | 337 | 309 | 312.04 | 156.02 | -21.76 (-6.52%) | 53,358 |
| 18 Dec 2013 | INR | 339 | 339.7 | 325.6 | 333.8 | 166.9 | -2.4 (-0.71%) | 7,972 |
| 17 Dec 2013 | INR | 336.04 | 339.4 | 332.7 | 336.2 | 168.1 | -0.6 (-0.18%) | 9,886 |
| 16 Dec 2013 | INR | 338.36 | 340 | 334.26 | 336.8 | 168.4 | +2.1 (+0.63%) | 5,514 |
| 13 Dec 2013 | INR | 337.04 | 342 | 331.7 | 334.7 | 167.35 | -2.26 (-0.67%) | 11,128 |
| 12 Dec 2013 | INR | 341.76 | 341.76 | 335.86 | 336.96 | 168.48 | -0.04 (-0.01%) | 24,650 |
| 11 Dec 2013 | INR | 341.64 | 341.9 | 335.36 | 337 | 168.5 | +0.14 (+0.04%) | 41,796 |
| 10 Dec 2013 | INR | 338.2 | 341.9 | 336.2 | 336.86 | 168.43 | -1.14 (-0.34%) | 117,340 |
| 9 Dec 2013 | INR | 341 | 342.96 | 333.54 | 338 | 169 | -3.1 (-0.91%) | 4,722 |
| 6 Dec 2013 | INR | 341 | 343.9 | 339.7 | 341.1 | 170.55 | -0.26 (-0.08%) | 7,428 |
| 5 Dec 2013 | INR | 341.04 | 349.86 | 340.04 | 341.36 | 170.68 | +1.32 (+0.39%) | 470 |
| 4 Dec 2013 | INR | 344 | 354 | 335 | 340.04 | 170.02 | -0.1 (-0.03%) | 13,792 |
| 3 Dec 2013 | INR | 342 | 342.96 | 336 | 340.14 | 170.07 | +2.84 (+0.84%) | 4,202 |
| 2 Dec 2013 | INR | 342.5 | 344.86 | 333 | 337.3 | 168.65 | -3.9 (-1.14%) | 6,502 |
| 29 Nov 2013 | INR | 341.1 | 347.96 | 334.86 | 341.2 | 170.6 | +0.1 (+0.03%) | 43,528 |
| 28 Nov 2013 | INR | 342.5 | 354.5 | 337.6 | 341.1 | 170.55 | -1.04 (-0.30%) | 80,220 |
| 27 Nov 2013 | INR | 340 | 392.8 | 314 | 342.14 | 171.07 | -1.82 (-0.53%) | 219,932 |
| 26 Nov 2013 | INR | 335.1 | 349.64 | 331 | 343.96 | 171.98 | +10.7 (+3.21%) | 72,916 |
| 25 Nov 2013 | INR | 339 | 339 | 332.3 | 333.26 | 166.63 | -2.6 (-0.77%) | 776 |
| 22 Nov 2013 | INR | 335.04 | 336.96 | 333 | 335.86 | 167.93 | +1.06 (+0.32%) | 25,942 |
| 21 Nov 2013 | INR | 336.8 | 336.8 | 331.2 | 334.8 | 167.4 | +0.84 (+0.25%) | 2,186 |
| 20 Nov 2013 | INR | 335.04 | 339.26 | 333.86 | 333.96 | 166.98 | -2.54 (-0.75%) | 512 |
| 19 Nov 2013 | INR | 333 | 338.4 | 332 | 336.5 | 168.25 | +2.36 (+0.71%) | 7,114 |
| 18 Nov 2013 | INR | 333 | 339 | 333 | 334.14 | 167.07 | +1.44 (+0.43%) | 16,504 |
| 14 Nov 2013 | INR | 333 | 333.4 | 326.5 | 332.7 | 166.35 | -0.6 (-0.18%) | 7,342 |
| 13 Nov 2013 | INR | 332.04 | 333.5 | 329.8 | 333.3 | 166.65 | +0.04 (+0.01%) | 624 |
| 12 Nov 2013 | INR | 332.96 | 335 | 320.26 | 333.26 | 166.63 | -0.74 (-0.22%) | 24,074 |
| 11 Nov 2013 | INR | 335.04 | 337.9 | 332 | 334 | 167 | -2.46 (-0.73%) | 336 |
