| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 56.8 | 57.6 | 55.55 | 55.7 | 55.7 | -1.3 (-2.28%) | 124,829 |
| 12 Dec 2013 | INR | 56.15 | 58.15 | 56.15 | 57 | 57 | 0.0 (0.0%) | 108,076 |
| 11 Dec 2013 | INR | 57.25 | 57.5 | 56.7 | 57 | 57 | -1 (-1.72%) | 89,445 |
| 10 Dec 2013 | INR | 59.15 | 59.45 | 57.3 | 58 | 58 | -0.55 (-0.94%) | 105,236 |
| 9 Dec 2013 | INR | 59.25 | 60.25 | 58.35 | 58.55 | 58.55 | +0.1 (+0.17%) | 96,527 |
| 6 Dec 2013 | INR | 59.25 | 59.9 | 58.2 | 58.45 | 58.45 | -0.65 (-1.10%) | 144,596 |
| 5 Dec 2013 | INR | 59.55 | 59.95 | 58.1 | 59.1 | 59.1 | +0.65 (+1.11%) | 177,215 |
| 4 Dec 2013 | INR | 61.2 | 61.75 | 58.05 | 58.45 | 58.45 | -2.3 (-3.79%) | 552,046 |
| 3 Dec 2013 | INR | 59.8 | 61.5 | 59.3 | 60.75 | 60.75 | +0.4 (+0.66%) | 406,640 |
| 2 Dec 2013 | INR | 59.9 | 61.3 | 58.6 | 60.35 | 60.35 | +1.05 (+1.77%) | 401,816 |
| 29 Nov 2013 | INR | 56.05 | 60.15 | 56 | 59.3 | 59.3 | +2.9 (+5.14%) | 476,344 |
| 28 Nov 2013 | INR | 56.25 | 56.9 | 55.85 | 56.4 | 56.4 | +0.75 (+1.35%) | 97,981 |
| 27 Nov 2013 | INR | 57 | 57 | 55 | 55.65 | 55.65 | -1.9 (-3.30%) | 135,500 |
| 26 Nov 2013 | INR | 57 | 58.3 | 54.5 | 57.55 | 57.55 | +0.85 (+1.50%) | 221,237 |
| 25 Nov 2013 | INR | 55.45 | 57.05 | 55.3 | 56.7 | 56.7 | +1.95 (+3.56%) | 105,916 |
| 22 Nov 2013 | INR | 55.5 | 55.9 | 53.7 | 54.75 | 54.75 | -0.45 (-0.82%) | 94,577 |
| 21 Nov 2013 | INR | 55.75 | 55.9 | 54.6 | 55.2 | 55.2 | -0.55 (-0.99%) | 78,982 |
| 20 Nov 2013 | INR | 56.35 | 58.1 | 55.5 | 55.75 | 55.75 | -0.65 (-1.15%) | 290,277 |
| 19 Nov 2013 | INR | 55.8 | 56.8 | 55.35 | 56.4 | 56.4 | +0.65 (+1.17%) | 106,923 |
| 18 Nov 2013 | INR | 55.5 | 56.9 | 54.15 | 55.75 | 55.75 | +0.85 (+1.55%) | 239,263 |
| 14 Nov 2013 | INR | 52.75 | 55.2 | 52.75 | 54.9 | 54.9 | +2.5 (+4.77%) | 203,093 |
| 13 Nov 2013 | INR | 53.75 | 54 | 52.1 | 52.4 | 52.4 | -1.35 (-2.51%) | 148,142 |
| 12 Nov 2013 | INR | 55.5 | 56.35 | 53.5 | 53.75 | 53.75 | -1.95 (-3.50%) | 142,827 |
| 11 Nov 2013 | INR | 57.1 | 58.5 | 55.3 | 55.7 | 55.7 | -1.95 (-3.38%) | 185,432 |
| 8 Nov 2013 | INR | 56.6 | 58.5 | 56.6 | 57.65 | 57.65 | +0.45 (+0.79%) | 140,333 |
| 7 Nov 2013 | INR | 61.8 | 62.3 | 56.5 | 57.2 | 57.2 | -4.1 (-6.69%) | 316,737 |
| 6 Nov 2013 | INR | 61.7 | 62.95 | 61.05 | 61.3 | 61.3 | +0.1 (+0.16%) | 487,241 |
| 5 Nov 2013 | INR | 58.65 | 61.85 | 57.4 | 61.2 | 61.2 | +2.9 (+4.97%) | 988,131 |
| 1 Nov 2013 | INR | 56.6 | 59.05 | 56.6 | 58.3 | 58.3 | +1 (+1.75%) | 228,106 |
| 31 Oct 2013 | INR | 59 | 59.25 | 56.6 | 57.3 | 57.3 | -1.4 (-2.39%) | 149,519 |
