| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 1,038.5 | 1,045.45 | 1,020 | 1,027.65 | 34.255 | -11.7 (-1.13%) | 2,888 |
| 12 Dec 2013 | INR | 1,045 | 1,050 | 1,038.05 | 1,039.35 | 34.645 | -8.8 (-0.84%) | 3,257 |
| 11 Dec 2013 | INR | 1,045 | 1,056.1 | 1,045 | 1,048.15 | 34.9383 | +1.05 (+0.10%) | 1,866 |
| 10 Dec 2013 | INR | 1,048 | 1,052.2 | 1,045 | 1,047.1 | 34.9033 | -3.6 (-0.34%) | 440 |
| 9 Dec 2013 | INR | 1,057 | 1,058 | 1,048 | 1,050.7 | 35.0233 | +6.3 (+0.60%) | 392 |
| 6 Dec 2013 | INR | 1,050 | 1,056.95 | 1,043 | 1,044.4 | 34.8133 | -5.1 (-0.49%) | 436 |
| 5 Dec 2013 | INR | 1,059.95 | 1,059.95 | 1,048 | 1,049.5 | 34.9833 | -4.65 (-0.44%) | 807 |
| 4 Dec 2013 | INR | 1,052 | 1,100 | 1,050 | 1,054.15 | 35.1383 | +4.1 (+0.39%) | 506 |
| 3 Dec 2013 | INR | 1,058.9 | 1,059.5 | 1,045 | 1,050.05 | 35.0017 | -2.55 (-0.24%) | 766 |
| 2 Dec 2013 | INR | 1,053 | 1,064 | 1,048.1 | 1,052.6 | 35.0867 | -1.5 (-0.14%) | 690 |
| 29 Nov 2013 | INR | 1,066 | 1,066 | 1,051 | 1,054.1 | 35.1367 | -4.45 (-0.42%) | 727 |
| 28 Nov 2013 | INR | 1,059.9 | 1,063.6 | 1,056.5 | 1,058.55 | 35.285 | +4.4 (+0.42%) | 145 |
| 27 Nov 2013 | INR | 1,060 | 1,060 | 1,052 | 1,054.15 | 35.1383 | -5.1 (-0.48%) | 535 |
| 26 Nov 2013 | INR | 1,061.1 | 1,071.3 | 1,055 | 1,059.25 | 35.3083 | -7.95 (-0.74%) | 420 |
| 25 Nov 2013 | INR | 1,054.6 | 1,070 | 1,054.6 | 1,067.2 | 35.5733 | +5.2 (+0.49%) | 788 |
| 22 Nov 2013 | INR | 1,062 | 1,067.95 | 1,050 | 1,062 | 35.4 | -0.35 (-0.03%) | 650 |
| 21 Nov 2013 | INR | 1,070 | 1,070 | 1,055.2 | 1,062.35 | 35.4117 | -3.1 (-0.29%) | 233 |
| 20 Nov 2013 | INR | 1,070 | 1,070 | 1,063.5 | 1,065.45 | 35.515 | +1.5 (+0.14%) | 136 |
| 19 Nov 2013 | INR | 1,065 | 1,071.25 | 1,063.8 | 1,063.95 | 35.465 | +3.7 (+0.35%) | 230 |
| 18 Nov 2013 | INR | 1,076 | 1,076 | 1,058.25 | 1,060.25 | 35.3417 | -6.95 (-0.65%) | 565 |
| 14 Nov 2013 | INR | 1,065.25 | 1,079 | 1,057.05 | 1,067.2 | 35.5733 | +12.8 (+1.21%) | 223 |
| 13 Nov 2013 | INR | 1,051.05 | 1,067.1 | 1,051.05 | 1,054.4 | 35.1467 | -7.8 (-0.73%) | 396 |
| 12 Nov 2013 | INR | 1,061.05 | 1,072.6 | 1,061 | 1,062.2 | 35.4067 | -7.2 (-0.67%) | 125 |
| 11 Nov 2013 | INR | 1,072.95 | 1,073 | 1,056.05 | 1,069.4 | 35.6467 | +1.75 (+0.16%) | 5,497 |
| 8 Nov 2013 | INR | 1,062 | 1,078 | 1,056 | 1,067.65 | 35.5883 | +9 (+0.85%) | 713 |
| 7 Nov 2013 | INR | 1,070.8 | 1,077 | 1,052 | 1,058.65 | 35.2883 | -9 (-0.84%) | 798 |
| 6 Nov 2013 | INR | 1,073 | 1,073.75 | 1,065.05 | 1,067.65 | 35.5883 | -5 (-0.47%) | 61,607 |
| 5 Nov 2013 | INR | 1,075 | 1,075 | 1,066 | 1,072.65 | 35.755 | +3.75 (+0.35%) | 112 |
| 1 Nov 2013 | INR | 1,065 | 1,083.1 | 1,065 | 1,068.9 | 35.63 | -4.55 (-0.42%) | 628 |
| 31 Oct 2013 | INR | 1,075 | 1,080 | 1,065 | 1,073.45 | 35.7817 | -2.35 (-0.22%) | 10,882 |
