| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 144.55 | 145 | 137 | 138.7 | 138.7 | -5.15 (-3.58%) | 31,761 |
| 12 Dec 2013 | INR | 144.55 | 145.9 | 143.5 | 143.85 | 143.85 | -1.2 (-0.83%) | 5,661 |
| 11 Dec 2013 | INR | 147.4 | 147.5 | 144.45 | 145.05 | 145.05 | -0.95 (-0.65%) | 7,405 |
| 10 Dec 2013 | INR | 147.7 | 149 | 145.1 | 146 | 146 | -1.8 (-1.22%) | 10,908 |
| 9 Dec 2013 | INR | 150.75 | 151 | 145 | 147.8 | 147.8 | -1.95 (-1.30%) | 17,326 |
| 6 Dec 2013 | INR | 150 | 150.75 | 148 | 149.75 | 149.75 | -1.15 (-0.76%) | 6,716 |
| 5 Dec 2013 | INR | 148 | 152.25 | 147.05 | 150.9 | 150.9 | +3.85 (+2.62%) | 14,753 |
| 4 Dec 2013 | INR | 145.8 | 153.3 | 145.8 | 147.05 | 147.05 | +1.2 (+0.82%) | 18,858 |
| 3 Dec 2013 | INR | 150.4 | 152.4 | 145.5 | 145.85 | 145.85 | -4.4 (-2.93%) | 14,724 |
| 2 Dec 2013 | INR | 150.7 | 154.8 | 149.5 | 150.25 | 150.25 | +2.2 (+1.49%) | 43,905 |
| 29 Nov 2013 | INR | 139.45 | 151.9 | 138.5 | 148.05 | 148.05 | +9.4 (+6.78%) | 97,453 |
| 28 Nov 2013 | INR | 138 | 139.5 | 138 | 138.65 | 138.65 | +1.8 (+1.32%) | 9,464 |
| 27 Nov 2013 | INR | 138.5 | 138.5 | 134 | 136.85 | 136.85 | +4 (+3.01%) | 15,280 |
| 26 Nov 2013 | INR | 134.05 | 136 | 132.2 | 132.85 | 132.85 | -2.15 (-1.59%) | 3,312 |
| 25 Nov 2013 | INR | 137.4 | 137.5 | 134 | 135 | 135 | -1.2 (-0.88%) | 5,645 |
| 22 Nov 2013 | INR | 136.75 | 138.75 | 136 | 136.2 | 136.2 | -1.85 (-1.34%) | 5,335 |
| 21 Nov 2013 | INR | 139.05 | 140 | 137 | 138.05 | 138.05 | -1 (-0.72%) | 4,183 |
| 20 Nov 2013 | INR | 138 | 141.25 | 136.75 | 139.05 | 139.05 | +1.35 (+0.98%) | 8,133 |
| 19 Nov 2013 | INR | 137.05 | 138.65 | 137 | 137.7 | 137.7 | -0.35 (-0.25%) | 6,547 |
| 18 Nov 2013 | INR | 139.5 | 139.5 | 136.5 | 138.05 | 138.05 | +1.35 (+0.99%) | 9,092 |
| 14 Nov 2013 | INR | 136 | 139.5 | 135 | 136.7 | 136.7 | +2.05 (+1.52%) | 14,473 |
| 13 Nov 2013 | INR | 135 | 135 | 133.9 | 134.65 | 134.65 | -0.8 (-0.59%) | 7,992 |
| 12 Nov 2013 | INR | 135.2 | 137.5 | 134.65 | 135.45 | 135.45 | -1.35 (-0.99%) | 7,933 |
| 11 Nov 2013 | INR | 136.2 | 139 | 136.15 | 136.8 | 136.8 | -1.45 (-1.05%) | 8,206 |
| 8 Nov 2013 | INR | 138.1 | 139.7 | 135.1 | 138.25 | 138.25 | +0.8 (+0.58%) | 9,425 |
| 7 Nov 2013 | INR | 136.8 | 144.5 | 135 | 137.45 | 137.45 | -0.9 (-0.65%) | 17,219 |
| 6 Nov 2013 | INR | 142 | 145.25 | 137.25 | 138.35 | 138.35 | -4 (-2.81%) | 21,966 |
| 5 Nov 2013 | INR | 134.9 | 145.15 | 133.7 | 142.35 | 142.35 | +11.2 (+8.54%) | 53,440 |
| 1 Nov 2013 | INR | 126.75 | 132.45 | 125.95 | 131.15 | 131.15 | +11.05 (+9.20%) | 66,226 |
| 31 Oct 2013 | INR | 123.9 | 126 | 118.05 | 120.1 | 120.1 | -2.45 (-2.00%) | 15,188 |
