| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 1,197 | 1,199.45 | 1,161.95 | 1,168.8 | 1,168.8 | -29.05 (-2.43%) | 10,674 |
| 12 Dec 2013 | INR | 1,193 | 1,211.8 | 1,183.8 | 1,197.85 | 1,197.85 | +4 (+0.34%) | 12,796 |
| 11 Dec 2013 | INR | 1,154 | 1,206.9 | 1,144.3 | 1,193.85 | 1,193.85 | +33.25 (+2.86%) | 33,331 |
| 10 Dec 2013 | INR | 1,193.9 | 1,194 | 1,140 | 1,160.6 | 1,160.6 | -25.6 (-2.16%) | 37,274 |
| 9 Dec 2013 | INR | 1,260 | 1,270 | 1,180.1 | 1,186.2 | 1,186.2 | -61.45 (-4.93%) | 29,852 |
| 6 Dec 2013 | INR | 1,295 | 1,303.4 | 1,240.2 | 1,247.65 | 1,247.65 | -39.5 (-3.07%) | 52,271 |
| 5 Dec 2013 | INR | 1,360 | 1,373.8 | 1,275 | 1,287.15 | 1,287.15 | -423.45 (-24.75%) | 57,245 |
| 4 Dec 2013 | INR | 1,735 | 1,747 | 1,675.15 | 1,710.6 | 1,710.6 | -21.35 (-1.23%) | 54,401 |
| 3 Dec 2013 | INR | 1,731 | 1,750 | 1,716.6 | 1,731.95 | 1,731.95 | +19.1 (+1.12%) | 39,894 |
| 2 Dec 2013 | INR | 1,725 | 1,779 | 1,705 | 1,712.85 | 1,712.85 | +9.35 (+0.55%) | 65,958 |
| 29 Nov 2013 | INR | 1,695 | 1,726 | 1,695 | 1,703.5 | 1,703.5 | +24 (+1.43%) | 41,738 |
| 28 Nov 2013 | INR | 1,648 | 1,729.8 | 1,643.9 | 1,679.5 | 1,679.5 | +41.45 (+2.53%) | 87,861 |
| 27 Nov 2013 | INR | 1,616 | 1,651.4 | 1,616 | 1,638.05 | 1,638.05 | +28.7 (+1.78%) | 36,835 |
| 26 Nov 2013 | INR | 1,610 | 1,674.95 | 1,605 | 1,609.35 | 1,609.35 | +4.05 (+0.25%) | 73,303 |
| 25 Nov 2013 | INR | 1,648 | 1,648 | 1,460 | 1,605.3 | 1,605.3 | +173.75 (+12.14%) | 210,884 |
| 22 Nov 2013 | INR | 1,435 | 1,479.5 | 1,411 | 1,431.55 | 1,431.55 | -0.2 (-0.01%) | 27,602 |
| 21 Nov 2013 | INR | 1,439.95 | 1,445 | 1,376.1 | 1,431.75 | 1,431.75 | +15.95 (+1.13%) | 29,946 |
| 20 Nov 2013 | INR | 1,380 | 1,523 | 1,360 | 1,415.8 | 1,415.8 | +69.55 (+5.17%) | 72,199 |
| 19 Nov 2013 | INR | 1,293.95 | 1,369.9 | 1,293.95 | 1,346.25 | 1,346.25 | +74 (+5.82%) | 24,046 |
| 18 Nov 2013 | INR | 1,240 | 1,295 | 1,240 | 1,272.25 | 1,272.25 | +47.1 (+3.84%) | 7,999 |
| 14 Nov 2013 | INR | 1,210 | 1,246.75 | 1,200.6 | 1,225.15 | 1,225.15 | +23.75 (+1.98%) | 6,120 |
| 13 Nov 2013 | INR | 1,218.05 | 1,239.95 | 1,195 | 1,201.4 | 1,201.4 | -21.5 (-1.76%) | 3,894 |
| 12 Nov 2013 | INR | 1,194.95 | 1,264 | 1,185 | 1,222.9 | 1,222.9 | +47.75 (+4.06%) | 17,165 |
| 11 Nov 2013 | INR | 1,175 | 1,200 | 1,153.05 | 1,175.15 | 1,175.15 | +14.55 (+1.25%) | 8,977 |
| 8 Nov 2013 | INR | 1,106 | 1,188 | 1,106 | 1,160.6 | 1,160.6 | +57.45 (+5.21%) | 8,700 |
| 7 Nov 2013 | INR | 1,075 | 1,139.85 | 1,075 | 1,103.15 | 1,103.15 | +22.55 (+2.09%) | 4,006 |
| 6 Nov 2013 | INR | 1,079.95 | 1,085.85 | 1,070.1 | 1,080.6 | 1,080.6 | +11.6 (+1.09%) | 968 |
| 5 Nov 2013 | INR | 1,085 | 1,085 | 1,065 | 1,069 | 1,069 | -4 (-0.37%) | 1,119 |
| 1 Nov 2013 | INR | 1,069 | 1,095 | 1,068 | 1,073 | 1,073 | -1.35 (-0.13%) | 943 |
| 31 Oct 2013 | INR | 1,060 | 1,089 | 1,058 | 1,074.35 | 1,074.35 | +20.4 (+1.94%) | 1,599 |
