| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 56.45 | 57.5 | 55.9 | 56.8 | 56.8 | +0.25 (+0.44%) | 11,888 |
| 12 Dec 2013 | INR | 57.15 | 57.9 | 55.55 | 56.55 | 56.55 | -0.05 (-0.09%) | 18,271 |
| 11 Dec 2013 | INR | 55.55 | 58.4 | 55 | 56.6 | 56.6 | -0.15 (-0.26%) | 59,970 |
| 10 Dec 2013 | INR | 57.9 | 58 | 55.1 | 56.75 | 56.75 | 0.0 (0.0%) | 12,219 |
| 9 Dec 2013 | INR | 55 | 58.9 | 54.3 | 56.75 | 56.75 | +2.3 (+4.22%) | 77,991 |
| 6 Dec 2013 | INR | 54.9 | 55 | 53.55 | 54.45 | 54.45 | +0.55 (+1.02%) | 9,465 |
| 5 Dec 2013 | INR | 53.45 | 54.5 | 52.35 | 53.9 | 53.9 | +1.6 (+3.06%) | 16,113 |
| 4 Dec 2013 | INR | 55.65 | 56.8 | 51.1 | 52.3 | 52.3 | -3.3 (-5.94%) | 40,657 |
| 3 Dec 2013 | INR | 55.5 | 56 | 54.8 | 55.6 | 55.6 | +0.7 (+1.28%) | 2,766 |
| 2 Dec 2013 | INR | 55.5 | 56.55 | 54.75 | 54.9 | 54.9 | +0.35 (+0.64%) | 8,956 |
| 29 Nov 2013 | INR | 54.75 | 55.5 | 54.25 | 54.55 | 54.55 | -1.2 (-2.15%) | 17,428 |
| 28 Nov 2013 | INR | 53.25 | 57.4 | 53.25 | 55.75 | 55.75 | +1.9 (+3.53%) | 96,885 |
| 27 Nov 2013 | INR | 55.1 | 55.25 | 53.65 | 53.85 | 53.85 | -0.7 (-1.28%) | 2,388 |
| 26 Nov 2013 | INR | 55.1 | 55.1 | 54.4 | 54.55 | 54.55 | -0.55 (-1.00%) | 2,945 |
| 25 Nov 2013 | INR | 55.55 | 55.8 | 54.6 | 55.1 | 55.1 | -1.3 (-2.30%) | 8,626 |
| 22 Nov 2013 | INR | 55.1 | 58.7 | 55 | 56.4 | 56.4 | +1.3 (+2.36%) | 27,505 |
| 21 Nov 2013 | INR | 55.5 | 57.8 | 54.5 | 55.1 | 55.1 | -0.95 (-1.69%) | 6,283 |
| 20 Nov 2013 | INR | 56.55 | 58.45 | 55.65 | 56.05 | 56.05 | -2.5 (-4.27%) | 7,434 |
| 19 Nov 2013 | INR | 53.75 | 59.9 | 53.75 | 58.55 | 58.55 | +4.1 (+7.53%) | 56,453 |
| 18 Nov 2013 | INR | 54.05 | 54.6 | 53.75 | 54.45 | 54.45 | +0.05 (+0.09%) | 3,112 |
| 14 Nov 2013 | INR | 53.85 | 54.9 | 52.6 | 54.4 | 54.4 | +0.65 (+1.21%) | 71,364 |
| 13 Nov 2013 | INR | 53.05 | 55 | 52 | 53.75 | 53.75 | -0.55 (-1.01%) | 14,531 |
| 12 Nov 2013 | INR | 54.2 | 59.9 | 53.25 | 54.3 | 54.3 | -1.65 (-2.95%) | 61,252 |
| 11 Nov 2013 | INR | 57 | 57.8 | 55.6 | 55.95 | 55.95 | -0.7 (-1.24%) | 4,016 |
| 8 Nov 2013 | INR | 59.5 | 59.5 | 55.15 | 56.65 | 56.65 | -0.9 (-1.56%) | 2,683 |
| 7 Nov 2013 | INR | 57 | 58.75 | 56.95 | 57.55 | 57.55 | +1 (+1.77%) | 25,031 |
| 6 Nov 2013 | INR | 54.7 | 57 | 54.5 | 56.55 | 56.55 | +1.85 (+3.38%) | 11,716 |
| 5 Nov 2013 | INR | 53.55 | 55.15 | 52.55 | 54.7 | 54.7 | +2.5 (+4.79%) | 6,651 |
| 1 Nov 2013 | INR | 51.75 | 52.95 | 51.75 | 52.2 | 52.2 | -0.35 (-0.67%) | 60,472 |
| 31 Oct 2013 | INR | 53.1 | 53.45 | 52.2 | 52.55 | 52.55 | -1.3 (-2.41%) | 10,080 |
