| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 115.8 | 116.8 | 112.55 | 113.6 | 113.6 | -3.95 (-3.36%) | 357,446 |
| 12 Dec 2013 | INR | 117.4 | 119.2 | 114 | 117.55 | 117.55 | -0.05 (-0.04%) | 650,993 |
| 11 Dec 2013 | INR | 123 | 123.8 | 114.55 | 117.6 | 117.6 | -6.1 (-4.93%) | 702,787 |
| 10 Dec 2013 | INR | 118.2 | 124.5 | 114.7 | 123.7 | 123.7 | +5.1 (+4.30%) | 1,024,373 |
| 9 Dec 2013 | INR | 119 | 120.4 | 117.3 | 118.6 | 118.6 | +2.35 (+2.02%) | 440,636 |
| 6 Dec 2013 | INR | 116 | 117.7 | 115.55 | 116.25 | 116.25 | -0.3 (-0.26%) | 280,853 |
| 5 Dec 2013 | INR | 114.7 | 118.9 | 113.5 | 116.55 | 116.55 | +4.25 (+3.78%) | 803,721 |
| 4 Dec 2013 | INR | 113.6 | 114.4 | 111.6 | 112.3 | 112.3 | -1.8 (-1.58%) | 350,402 |
| 3 Dec 2013 | INR | 111.1 | 115.65 | 110.6 | 114.1 | 114.1 | +2.45 (+2.19%) | 929,636 |
| 2 Dec 2013 | INR | 111 | 112.45 | 110.15 | 111.65 | 111.65 | +0.9 (+0.81%) | 550,774 |
| 29 Nov 2013 | INR | 111.3 | 112.8 | 108.9 | 110.75 | 110.75 | -0.6 (-0.54%) | 1,133,269 |
| 28 Nov 2013 | INR | 100.3 | 116.4 | 100.2 | 111.35 | 111.35 | +12.3 (+12.42%) | 4,478,915 |
| 27 Nov 2013 | INR | 96.9 | 99.4 | 96.5 | 99.05 | 99.05 | +4 (+4.21%) | 740,844 |
| 26 Nov 2013 | INR | 93.75 | 96.3 | 93.75 | 95.05 | 95.05 | +1.7 (+1.82%) | 432,925 |
| 25 Nov 2013 | INR | 90.55 | 93.8 | 90.55 | 93.35 | 93.35 | +3.05 (+3.38%) | 291,625 |
| 22 Nov 2013 | INR | 88 | 90.9 | 88 | 90.3 | 90.3 | +2.3 (+2.61%) | 240,231 |
| 21 Nov 2013 | INR | 90.4 | 90.6 | 87.3 | 88 | 88 | -2.7 (-2.98%) | 111,266 |
| 20 Nov 2013 | INR | 93.2 | 93.8 | 90.1 | 90.7 | 90.7 | -2.05 (-2.21%) | 170,966 |
| 19 Nov 2013 | INR | 90.35 | 93.25 | 89.45 | 92.75 | 92.75 | +3 (+3.34%) | 465,894 |
| 18 Nov 2013 | INR | 90 | 90.7 | 88.3 | 89.75 | 89.75 | +0.45 (+0.50%) | 151,307 |
| 14 Nov 2013 | INR | 86.6 | 89.85 | 86.6 | 89.3 | 89.3 | +3.5 (+4.08%) | 108,446 |
| 13 Nov 2013 | INR | 87.1 | 88.6 | 84.1 | 85.8 | 85.8 | -2.35 (-2.67%) | 129,847 |
| 12 Nov 2013 | INR | 90 | 90.8 | 87.6 | 88.15 | 88.15 | -1.4 (-1.56%) | 132,869 |
| 11 Nov 2013 | INR | 87.45 | 90.8 | 86.85 | 89.55 | 89.55 | +2.25 (+2.58%) | 273,986 |
| 8 Nov 2013 | INR | 87 | 89.75 | 86.1 | 87.3 | 87.3 | -0.5 (-0.57%) | 184,619 |
| 7 Nov 2013 | INR | 90.85 | 92.3 | 86.35 | 87.8 | 87.8 | -3.55 (-3.89%) | 248,310 |
| 6 Nov 2013 | INR | 94 | 95.8 | 90.5 | 91.35 | 91.35 | -1.9 (-2.04%) | 965,012 |
| 5 Nov 2013 | INR | 91 | 94.3 | 89.55 | 93.25 | 93.25 | +1.9 (+2.08%) | 299,131 |
| 1 Nov 2013 | INR | 89.9 | 92.3 | 89.65 | 91.35 | 91.35 | +2.35 (+2.64%) | 365,962 |
| 31 Oct 2013 | INR | 88 | 89.9 | 87.35 | 89 | 89 | +1.7 (+1.95%) | 324,674 |
