| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 123.5 | 123.85 | 119.05 | 119.55 | 119.55 | -3.95 (-3.20%) | 263,205 |
| 12 Dec 2013 | INR | 123.1 | 124.7 | 121.55 | 123.5 | 123.5 | +0.9 (+0.73%) | 233,787 |
| 11 Dec 2013 | INR | 127.05 | 127.75 | 121.3 | 122.6 | 122.6 | -3.85 (-3.04%) | 307,249 |
| 10 Dec 2013 | INR | 125.95 | 128 | 124.1 | 126.45 | 126.45 | +1.4 (+1.12%) | 256,521 |
| 9 Dec 2013 | INR | 130.5 | 131.1 | 124.5 | 125.05 | 125.05 | -2.75 (-2.15%) | 229,200 |
| 6 Dec 2013 | INR | 127.5 | 130.55 | 126.9 | 127.8 | 127.8 | -0.4 (-0.31%) | 297,250 |
| 5 Dec 2013 | INR | 131 | 131.9 | 126.55 | 128.2 | 128.2 | -0.85 (-0.66%) | 229,172 |
| 4 Dec 2013 | INR | 131 | 132.75 | 128.65 | 129.05 | 129.05 | -2.8 (-2.12%) | 331,239 |
| 3 Dec 2013 | INR | 131.8 | 133.4 | 131.15 | 131.85 | 131.85 | +0.05 (+0.04%) | 384,394 |
| 2 Dec 2013 | INR | 128.5 | 132.75 | 125.65 | 131.8 | 131.8 | +4.1 (+3.21%) | 545,916 |
| 29 Nov 2013 | INR | 127.75 | 128.4 | 124.9 | 127.7 | 127.7 | +1.15 (+0.91%) | 344,928 |
| 28 Nov 2013 | INR | 125.05 | 129.6 | 124.4 | 126.55 | 126.55 | +2.45 (+1.97%) | 484,698 |
| 27 Nov 2013 | INR | 120.4 | 124.9 | 120.4 | 124.1 | 124.1 | +3.65 (+3.03%) | 343,390 |
| 26 Nov 2013 | INR | 123.5 | 123.5 | 119.85 | 120.45 | 120.45 | -2.6 (-2.11%) | 393,854 |
| 25 Nov 2013 | INR | 126.1 | 127.7 | 121.25 | 123.05 | 123.05 | -2.75 (-2.19%) | 505,578 |
| 22 Nov 2013 | INR | 126.15 | 128 | 123.8 | 125.8 | 125.8 | +0.1 (+0.08%) | 586,309 |
| 21 Nov 2013 | INR | 127.6 | 128.8 | 124.05 | 125.7 | 125.7 | -2 (-1.57%) | 543,349 |
| 20 Nov 2013 | INR | 127.25 | 130.2 | 126.1 | 127.7 | 127.7 | +0.35 (+0.27%) | 648,243 |
| 19 Nov 2013 | INR | 126.1 | 128.75 | 123.85 | 127.35 | 127.35 | +1.7 (+1.35%) | 509,445 |
| 18 Nov 2013 | INR | 121.5 | 126.5 | 120.9 | 125.65 | 125.65 | +5.45 (+4.53%) | 613,713 |
| 14 Nov 2013 | INR | 122.3 | 122.8 | 118.7 | 120.2 | 120.2 | -0.9 (-0.74%) | 522,062 |
| 13 Nov 2013 | INR | 113.1 | 121.95 | 112.65 | 121.1 | 121.1 | +7.85 (+6.93%) | 889,413 |
| 12 Nov 2013 | INR | 114.4 | 117 | 112.7 | 113.25 | 113.25 | -1.4 (-1.22%) | 356,135 |
| 11 Nov 2013 | INR | 113.95 | 118 | 112.55 | 114.65 | 114.65 | +0.8 (+0.70%) | 928,504 |
| 8 Nov 2013 | INR | 106.2 | 114.7 | 105.7 | 113.85 | 113.85 | +8.3 (+7.86%) | 810,794 |
| 7 Nov 2013 | INR | 107.1 | 108.5 | 104.75 | 105.55 | 105.55 | -1.6 (-1.49%) | 207,814 |
| 6 Nov 2013 | INR | 110 | 111.3 | 106.5 | 107.15 | 107.15 | -2.85 (-2.59%) | 231,734 |
| 5 Nov 2013 | INR | 106.2 | 111.4 | 106.2 | 110 | 110 | +3.05 (+2.85%) | 375,233 |
| 1 Nov 2013 | INR | 106.15 | 108.5 | 105.55 | 106.95 | 106.95 | +0.75 (+0.71%) | 205,923 |
| 31 Oct 2013 | INR | 107.5 | 108.4 | 105 | 106.2 | 106.2 | -1.45 (-1.35%) | 247,383 |
