| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 75 | 75.75 | 74.05 | 74.9 | 74.9 | -0.1 (-0.13%) | 41,277 |
| 12 Dec 2013 | INR | 75.5 | 76.15 | 75 | 75 | 75 | -0.35 (-0.46%) | 27,577 |
| 11 Dec 2013 | INR | 77 | 77.05 | 75 | 75.35 | 75.35 | -1.5 (-1.95%) | 40,070 |
| 10 Dec 2013 | INR | 77.05 | 77.9 | 76.5 | 76.85 | 76.85 | -0.75 (-0.97%) | 37,931 |
| 9 Dec 2013 | INR | 78 | 78.7 | 76.25 | 77.6 | 77.6 | +0.9 (+1.17%) | 55,684 |
| 6 Dec 2013 | INR | 75.65 | 77.1 | 75.5 | 76.7 | 76.7 | +1.6 (+2.13%) | 41,816 |
| 5 Dec 2013 | INR | 75.45 | 76.6 | 74.75 | 75.1 | 75.1 | +0.25 (+0.33%) | 43,199 |
| 4 Dec 2013 | INR | 77.25 | 77.85 | 74.15 | 74.85 | 74.85 | -2.15 (-2.79%) | 44,016 |
| 3 Dec 2013 | INR | 77.8 | 78.7 | 76.55 | 77 | 77 | -0.85 (-1.09%) | 23,397 |
| 2 Dec 2013 | INR | 79.75 | 79.75 | 77.3 | 77.85 | 77.85 | +0.3 (+0.39%) | 51,206 |
| 29 Nov 2013 | INR | 80 | 80 | 77 | 77.55 | 77.55 | -1.6 (-2.02%) | 42,471 |
| 28 Nov 2013 | INR | 79.4 | 80 | 77.6 | 79.15 | 79.15 | +0.15 (+0.19%) | 54,642 |
| 27 Nov 2013 | INR | 76.8 | 80.8 | 76.1 | 79 | 79 | +2.85 (+3.74%) | 67,559 |
| 26 Nov 2013 | INR | 77.15 | 77.15 | 75.6 | 76.15 | 76.15 | -0.3 (-0.39%) | 43,578 |
| 25 Nov 2013 | INR | 76.95 | 78.5 | 76.3 | 76.45 | 76.45 | -0.6 (-0.78%) | 43,821 |
| 22 Nov 2013 | INR | 78.5 | 78.65 | 76 | 77.05 | 77.05 | -0.85 (-1.09%) | 52,665 |
| 21 Nov 2013 | INR | 78.9 | 79 | 77.2 | 77.9 | 77.9 | -1.2 (-1.52%) | 51,006 |
| 20 Nov 2013 | INR | 79.7 | 79.7 | 78 | 79.1 | 79.1 | +0.45 (+0.57%) | 57,728 |
| 19 Nov 2013 | INR | 78.9 | 80.35 | 78.45 | 78.65 | 78.65 | -0.4 (-0.51%) | 58,751 |
| 18 Nov 2013 | INR | 81.15 | 81.25 | 78.55 | 79.05 | 79.05 | -1 (-1.25%) | 60,940 |
| 14 Nov 2013 | INR | 81.25 | 81.25 | 79.35 | 80.05 | 80.05 | -0.25 (-0.31%) | 37,700 |
| 13 Nov 2013 | INR | 79.05 | 82.65 | 78 | 80.3 | 80.3 | -0.65 (-0.80%) | 93,001 |
| 12 Nov 2013 | INR | 75.65 | 83.3 | 73.55 | 80.95 | 80.95 | +6.1 (+8.15%) | 130,288 |
| 11 Nov 2013 | INR | 75.3 | 76 | 74.25 | 74.85 | 74.85 | +0.2 (+0.27%) | 55,810 |
| 8 Nov 2013 | INR | 75.3 | 75.8 | 74.5 | 74.65 | 74.65 | -0.95 (-1.26%) | 51,558 |
| 7 Nov 2013 | INR | 76.75 | 76.75 | 75 | 75.6 | 75.6 | -0.45 (-0.59%) | 58,435 |
| 6 Nov 2013 | INR | 76.5 | 76.75 | 75.5 | 76.05 | 76.05 | +0.3 (+0.40%) | 49,287 |
| 5 Nov 2013 | INR | 76.85 | 77.95 | 75.15 | 75.75 | 75.75 | -0.1 (-0.13%) | 67,066 |
| 1 Nov 2013 | INR | 76.1 | 76.7 | 75.5 | 75.85 | 75.85 | +0.2 (+0.26%) | 49,387 |
| 31 Oct 2013 | INR | 76 | 76.6 | 75.2 | 75.65 | 75.65 | 0.0 (0.0%) | 49,202 |
