| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 126 | 130.3 | 123.5 | 125.1 | 125.1 | -0.75 (-0.60%) | 56,673 |
| 12 Dec 2013 | INR | 123 | 131.7 | 123 | 125.85 | 125.85 | -1.7 (-1.33%) | 62,557 |
| 11 Dec 2013 | INR | 125.2 | 134.4 | 123.9 | 127.55 | 127.55 | +2.7 (+2.16%) | 231,337 |
| 10 Dec 2013 | INR | 120.7 | 134.45 | 120.65 | 124.85 | 124.85 | +4.65 (+3.87%) | 364,152 |
| 9 Dec 2013 | INR | 119 | 124.45 | 117.2 | 120.2 | 120.2 | +0.6 (+0.50%) | 58,241 |
| 6 Dec 2013 | INR | 110.05 | 126.4 | 110.05 | 119.6 | 119.6 | +10.55 (+9.67%) | 363,333 |
| 5 Dec 2013 | INR | 122.35 | 124.7 | 107.05 | 109.05 | 109.05 | -10.2 (-8.55%) | 192,864 |
| 4 Dec 2013 | INR | 102.95 | 119.8 | 102.8 | 119.25 | 119.25 | +19.4 (+19.43%) | 543,273 |
| 3 Dec 2013 | INR | 99.8 | 102.35 | 99.25 | 99.85 | 99.85 | +0.4 (+0.40%) | 19,205 |
| 2 Dec 2013 | INR | 97.2 | 100.5 | 97 | 99.45 | 99.45 | +3.1 (+3.22%) | 17,903 |
| 29 Nov 2013 | INR | 95.15 | 96.75 | 95.15 | 96.35 | 96.35 | +0.85 (+0.89%) | 7,274 |
| 28 Nov 2013 | INR | 95.7 | 98.5 | 94.35 | 95.5 | 95.5 | +1.95 (+2.08%) | 13,577 |
| 27 Nov 2013 | INR | 95 | 95 | 93.55 | 93.55 | 93.55 | -1.4 (-1.47%) | 1,410 |
| 26 Nov 2013 | INR | 96.6 | 96.6 | 94.25 | 94.95 | 94.95 | -1.4 (-1.45%) | 3,447 |
| 25 Nov 2013 | INR | 96.8 | 98 | 95.75 | 96.35 | 96.35 | +0.8 (+0.84%) | 15,862 |
| 22 Nov 2013 | INR | 97 | 97.5 | 94.25 | 95.55 | 95.55 | -1.2 (-1.24%) | 7,066 |
| 21 Nov 2013 | INR | 95.5 | 99 | 95.1 | 96.75 | 96.75 | +0.25 (+0.26%) | 14,323 |
| 20 Nov 2013 | INR | 95.55 | 98.75 | 95 | 96.5 | 96.5 | +1 (+1.05%) | 17,191 |
| 19 Nov 2013 | INR | 96.9 | 97 | 94.75 | 95.5 | 95.5 | -1.15 (-1.19%) | 3,930 |
| 18 Nov 2013 | INR | 94 | 99 | 93.9 | 96.65 | 96.65 | +3.5 (+3.76%) | 31,891 |
| 14 Nov 2013 | INR | 94.4 | 95.05 | 92.6 | 93.15 | 93.15 | +0.75 (+0.81%) | 14,440 |
| 13 Nov 2013 | INR | 94.95 | 94.95 | 92.05 | 92.4 | 92.4 | -2.1 (-2.22%) | 3,571 |
| 12 Nov 2013 | INR | 96.7 | 97 | 94.2 | 94.5 | 94.5 | -1.8 (-1.87%) | 2,839 |
| 11 Nov 2013 | INR | 98 | 98.3 | 95.1 | 96.3 | 96.3 | -1.45 (-1.48%) | 11,130 |
| 8 Nov 2013 | INR | 97.75 | 99.9 | 97.3 | 97.75 | 97.75 | +0.15 (+0.15%) | 4,017 |
| 7 Nov 2013 | INR | 100.1 | 100.5 | 97 | 97.6 | 97.6 | -2.2 (-2.20%) | 3,145 |
| 6 Nov 2013 | INR | 97.15 | 102 | 97.15 | 99.8 | 99.8 | +1.05 (+1.06%) | 8,335 |
| 5 Nov 2013 | INR | 98.15 | 101 | 96.7 | 98.75 | 98.75 | -0.75 (-0.75%) | 9,813 |
| 1 Nov 2013 | INR | 100.6 | 101.3 | 99.2 | 99.5 | 99.5 | +0.15 (+0.15%) | 5,348 |
| 31 Oct 2013 | INR | 101.75 | 101.75 | 99.2 | 99.35 | 99.35 | -1.5 (-1.49%) | 6,257 |
