| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 110.3 | 112.5 | 109.45 | 112.05 | 112.05 | +2 (+1.82%) | 76,489 |
| 12 Dec 2013 | INR | 104.9 | 111 | 104.9 | 110.05 | 110.05 | +4.35 (+4.12%) | 13,244 |
| 11 Dec 2013 | INR | 105.4 | 108.5 | 104.7 | 105.7 | 105.7 | -0.75 (-0.70%) | 7,671 |
| 10 Dec 2013 | INR | 107.15 | 108.5 | 105.15 | 106.45 | 106.45 | -1.55 (-1.44%) | 4,036 |
| 9 Dec 2013 | INR | 111.85 | 111.85 | 108 | 108 | 108 | -0.25 (-0.23%) | 3,180 |
| 6 Dec 2013 | INR | 108.5 | 109.55 | 108 | 108.25 | 108.25 | +0.1 (+0.09%) | 3,783 |
| 5 Dec 2013 | INR | 108.45 | 111.9 | 107.1 | 108.15 | 108.15 | +0.15 (+0.14%) | 15,298 |
| 4 Dec 2013 | INR | 113.8 | 113.8 | 107 | 108 | 108 | -4.15 (-3.70%) | 18,681 |
| 3 Dec 2013 | INR | 114 | 114.4 | 110.1 | 112.15 | 112.15 | +0.05 (+0.04%) | 3,554 |
| 2 Dec 2013 | INR | 113.75 | 114.5 | 109.1 | 112.1 | 112.1 | +0.65 (+0.58%) | 13,458 |
| 29 Nov 2013 | INR | 113.05 | 113.1 | 110.2 | 111.45 | 111.45 | -0.5 (-0.45%) | 5,372 |
| 28 Nov 2013 | INR | 112.5 | 113 | 108.3 | 111.95 | 111.95 | +2.15 (+1.96%) | 5,426 |
| 27 Nov 2013 | INR | 114.05 | 114.7 | 109.1 | 109.8 | 109.8 | -1.9 (-1.70%) | 17,241 |
| 26 Nov 2013 | INR | 115.65 | 117 | 110.55 | 111.7 | 111.7 | -2.9 (-2.53%) | 12,170 |
| 25 Nov 2013 | INR | 111.9 | 120 | 111.5 | 114.6 | 114.6 | +4 (+3.62%) | 39,162 |
| 22 Nov 2013 | INR | 109.25 | 112 | 109.05 | 110.6 | 110.6 | +3.35 (+3.12%) | 11,979 |
| 21 Nov 2013 | INR | 110.65 | 110.65 | 105.2 | 107.25 | 107.25 | -3.65 (-3.29%) | 13,809 |
| 20 Nov 2013 | INR | 115 | 117 | 109.5 | 110.9 | 110.9 | -3.15 (-2.76%) | 9,792 |
| 19 Nov 2013 | INR | 117.35 | 117.8 | 113.5 | 114.05 | 114.05 | -2.25 (-1.93%) | 11,316 |
| 18 Nov 2013 | INR | 116.1 | 122.8 | 115.5 | 116.3 | 116.3 | -1.5 (-1.27%) | 31,540 |
| 14 Nov 2013 | INR | 107.15 | 121.8 | 107 | 117.8 | 117.8 | +10.05 (+9.33%) | 77,179 |
| 13 Nov 2013 | INR | 106 | 109 | 104.95 | 107.75 | 107.75 | -0.4 (-0.37%) | 17,248 |
| 12 Nov 2013 | INR | 106.4 | 110 | 103 | 108.15 | 108.15 | +2.25 (+2.12%) | 21,924 |
| 11 Nov 2013 | INR | 105.6 | 108.45 | 105 | 105.9 | 105.9 | +0.35 (+0.33%) | 9,655 |
| 8 Nov 2013 | INR | 109.4 | 109.4 | 104.5 | 105.55 | 105.55 | -1 (-0.94%) | 13,902 |
| 7 Nov 2013 | INR | 110.5 | 114.6 | 105.6 | 106.55 | 106.55 | -3.1 (-2.83%) | 22,630 |
| 6 Nov 2013 | INR | 104.75 | 111 | 104.5 | 109.65 | 109.65 | +6.15 (+5.94%) | 41,888 |
| 5 Nov 2013 | INR | 100.2 | 104.7 | 100.2 | 103.5 | 103.5 | +5.4 (+5.50%) | 17,499 |
| 1 Nov 2013 | INR | 90 | 102 | 89.45 | 98.1 | 98.1 | +8.8 (+9.85%) | 27,823 |
| 31 Oct 2013 | INR | 92.1 | 92.25 | 88.95 | 89.3 | 89.3 | -1.7 (-1.87%) | 1,912 |
