| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2013 | INR | 1,482 | 1,495 | 1,462.05 | 1,481.2 | 296.24 | +3.45 (+0.23%) | 606 |
| 13 Dec 2013 | INR | 1,490 | 1,497.9 | 1,475.05 | 1,477.75 | 295.55 | -21.1 (-1.41%) | 117 |
| 12 Dec 2013 | INR | 1,490 | 1,503 | 1,460.25 | 1,498.85 | 299.77 | +7 (+0.47%) | 50,398 |
| 11 Dec 2013 | INR | 1,480 | 1,499.9 | 1,480 | 1,491.85 | 298.37 | -3.5 (-0.23%) | 947 |
| 10 Dec 2013 | INR | 1,494.1 | 1,504.8 | 1,490.05 | 1,495.35 | 299.07 | +5.2 (+0.35%) | 1,431 |
| 9 Dec 2013 | INR | 1,500 | 1,510 | 1,473.85 | 1,490.15 | 298.03 | +5.1 (+0.34%) | 1,395 |
| 6 Dec 2013 | INR | 1,455.2 | 1,499 | 1,450 | 1,485.05 | 297.01 | +32.85 (+2.26%) | 3,021 |
| 5 Dec 2013 | INR | 1,465 | 1,494 | 1,423.85 | 1,452.2 | 290.44 | -6.95 (-0.48%) | 1,500 |
| 4 Dec 2013 | INR | 1,465 | 1,480.7 | 1,432.15 | 1,459.15 | 291.83 | -9.85 (-0.67%) | 4,148 |
| 3 Dec 2013 | INR | 1,410 | 1,494 | 1,405 | 1,469 | 293.8 | +64.35 (+4.58%) | 7,772 |
| 2 Dec 2013 | INR | 1,415 | 1,429 | 1,395 | 1,404.65 | 280.93 | -2.8 (-0.20%) | 1,175 |
| 29 Nov 2013 | INR | 1,390 | 1,413.65 | 1,383.65 | 1,407.45 | 281.49 | +19.65 (+1.42%) | 582 |
| 28 Nov 2013 | INR | 1,388 | 1,400 | 1,380 | 1,387.8 | 277.56 | +1.9 (+0.14%) | 526 |
| 27 Nov 2013 | INR | 1,414.85 | 1,414.85 | 1,383 | 1,385.9 | 277.18 | +1.55 (+0.11%) | 1,065 |
| 26 Nov 2013 | INR | 1,400 | 1,415 | 1,370.5 | 1,384.35 | 276.87 | -4.35 (-0.31%) | 392 |
| 25 Nov 2013 | INR | 1,450 | 1,450 | 1,340.7 | 1,388.7 | 277.74 | +12.3 (+0.89%) | 548 |
| 22 Nov 2013 | INR | 1,395.75 | 1,395.75 | 1,366 | 1,376.4 | 275.28 | -23.55 (-1.68%) | 606 |
| 21 Nov 2013 | INR | 1,432.5 | 1,432.5 | 1,392 | 1,399.95 | 279.99 | -32.4 (-2.26%) | 1,778 |
| 20 Nov 2013 | INR | 1,440 | 1,442 | 1,430 | 1,432.35 | 286.47 | -3.05 (-0.21%) | 3,591 |
| 19 Nov 2013 | INR | 1,427.65 | 1,439.95 | 1,414.05 | 1,435.4 | 287.08 | +9.7 (+0.68%) | 1,386 |
| 18 Nov 2013 | INR | 1,429 | 1,459.5 | 1,413.1 | 1,425.7 | 285.14 | +1.8 (+0.13%) | 3,053 |
| 14 Nov 2013 | INR | 1,410 | 1,446.55 | 1,405.2 | 1,423.9 | 284.78 | +23.75 (+1.70%) | 3,793 |
| 13 Nov 2013 | INR | 1,405.9 | 1,410 | 1,397 | 1,400.15 | 280.03 | -12.6 (-0.89%) | 14,306 |
| 12 Nov 2013 | INR | 1,402.55 | 1,430.5 | 1,402.55 | 1,412.75 | 282.55 | +4.3 (+0.31%) | 1,123 |
| 11 Nov 2013 | INR | 1,420 | 1,420 | 1,393.1 | 1,408.45 | 281.69 | +16.5 (+1.19%) | 2,748 |
| 8 Nov 2013 | INR | 1,410 | 1,410 | 1,370 | 1,391.95 | 278.39 | -16.2 (-1.15%) | 16,119 |
| 7 Nov 2013 | INR | 1,380 | 1,422.5 | 1,377.5 | 1,408.15 | 281.63 | +43.1 (+3.16%) | 3,758 |
| 6 Nov 2013 | INR | 1,351.6 | 1,385 | 1,338 | 1,365.05 | 273.01 | +20.4 (+1.52%) | 1,820 |
| 5 Nov 2013 | INR | 1,374 | 1,374 | 1,335.05 | 1,344.65 | 268.93 | -26.4 (-1.93%) | 1,210 |
| 1 Nov 2013 | INR | 1,350 | 1,379.7 | 1,330.5 | 1,371.05 | 274.21 | +20.4 (+1.51%) | 5,367 |
