| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 138.4 | 138.95 | 136.1 | 138.1 | 138.1 | -1.2 (-0.86%) | 200,567 |
| 12 Dec 2013 | INR | 139 | 141.55 | 137.4 | 139.3 | 139.3 | -0.65 (-0.46%) | 97,713 |
| 11 Dec 2013 | INR | 141 | 142 | 137.4 | 139.95 | 139.95 | -2.05 (-1.44%) | 338,334 |
| 10 Dec 2013 | INR | 144.65 | 144.65 | 138.6 | 142 | 142 | -1 (-0.70%) | 204,879 |
| 9 Dec 2013 | INR | 143.15 | 145.55 | 141.1 | 143 | 143 | -0.05 (-0.03%) | 298,631 |
| 6 Dec 2013 | INR | 140.15 | 143.8 | 140.15 | 143.05 | 143.05 | +0.6 (+0.42%) | 120,240 |
| 5 Dec 2013 | INR | 140.25 | 143 | 139.6 | 142.45 | 142.45 | +2.45 (+1.75%) | 142,269 |
| 4 Dec 2013 | INR | 136.3 | 140.25 | 136.3 | 140 | 140 | +2.5 (+1.82%) | 401,657 |
| 3 Dec 2013 | INR | 133.4 | 138.1 | 132.85 | 137.5 | 137.5 | +3.45 (+2.57%) | 142,475 |
| 2 Dec 2013 | INR | 133.75 | 135.75 | 133 | 134.05 | 134.05 | +1.6 (+1.21%) | 131,796 |
| 29 Nov 2013 | INR | 124.6 | 133 | 124.6 | 132.45 | 132.45 | +7.8 (+6.26%) | 313,493 |
| 28 Nov 2013 | INR | 125.9 | 126.35 | 124.1 | 124.65 | 124.65 | -0.5 (-0.40%) | 78,964 |
| 27 Nov 2013 | INR | 126.6 | 128.15 | 123.3 | 125.15 | 125.15 | -1.2 (-0.95%) | 107,269 |
| 26 Nov 2013 | INR | 131.1 | 132.5 | 125.8 | 126.35 | 126.35 | -4.8 (-3.66%) | 129,166 |
| 25 Nov 2013 | INR | 128.8 | 132 | 128.4 | 131.15 | 131.15 | +3.05 (+2.38%) | 75,333 |
| 22 Nov 2013 | INR | 131 | 131.45 | 127.4 | 128.1 | 128.1 | -2.05 (-1.58%) | 74,675 |
| 21 Nov 2013 | INR | 132 | 132 | 129.6 | 130.15 | 130.15 | -1.35 (-1.03%) | 94,068 |
| 20 Nov 2013 | INR | 130 | 134.15 | 130 | 131.5 | 131.5 | +0.7 (+0.54%) | 99,774 |
| 19 Nov 2013 | INR | 132 | 132.85 | 129.4 | 130.8 | 130.8 | -1.15 (-0.87%) | 229,256 |
| 18 Nov 2013 | INR | 135 | 135 | 130.8 | 131.95 | 131.95 | -0.45 (-0.34%) | 104,049 |
| 14 Nov 2013 | INR | 132 | 136.9 | 132 | 132.4 | 132.4 | +1.1 (+0.84%) | 105,471 |
| 13 Nov 2013 | INR | 131.7 | 133.2 | 129.8 | 131.3 | 131.3 | +0.3 (+0.23%) | 1,309,057 |
| 12 Nov 2013 | INR | 132.5 | 133.2 | 129.75 | 131 | 131 | -1.1 (-0.83%) | 75,871 |
| 11 Nov 2013 | INR | 137 | 139.4 | 131.2 | 132.1 | 132.1 | -4.85 (-3.54%) | 144,771 |
| 8 Nov 2013 | INR | 137.5 | 138.05 | 136 | 136.95 | 136.95 | -0.55 (-0.40%) | 106,258 |
| 7 Nov 2013 | INR | 138.95 | 142.1 | 136.8 | 137.5 | 137.5 | -3.65 (-2.59%) | 169,292 |
| 6 Nov 2013 | INR | 145.3 | 145.3 | 139.8 | 141.15 | 141.15 | -3.75 (-2.59%) | 197,732 |
| 5 Nov 2013 | INR | 141 | 146.5 | 141 | 144.9 | 144.9 | +4.35 (+3.09%) | 215,433 |
| 1 Nov 2013 | INR | 139.8 | 142.7 | 137.6 | 140.55 | 140.55 | +1.45 (+1.04%) | 172,568 |
| 31 Oct 2013 | INR | 135 | 140.9 | 134.4 | 139.1 | 139.1 | +4.1 (+3.04%) | 130,480 |
