| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | INR | 964 | 972.2 | 958 | 960.1 | 96.01 | +1.8 (+0.19%) | 10,112 |
| 16 Dec 2013 | INR | 962 | 970 | 954.75 | 958.3 | 95.83 | +1.5 (+0.16%) | 10,916 |
| 13 Dec 2013 | INR | 965 | 969.8 | 954 | 956.8 | 95.68 | -7.35 (-0.76%) | 15,181 |
| 12 Dec 2013 | INR | 980 | 988 | 962.3 | 964.15 | 96.415 | -15.45 (-1.58%) | 14,042 |
| 11 Dec 2013 | INR | 993.95 | 993.95 | 975.7 | 979.6 | 97.96 | -6.75 (-0.68%) | 12,408 |
| 10 Dec 2013 | INR | 999 | 1,007.8 | 982.7 | 986.35 | 98.635 | -7.6 (-0.76%) | 18,868 |
| 9 Dec 2013 | INR | 1,004 | 1,009.9 | 991.15 | 993.95 | 99.395 | -0.85 (-0.09%) | 13,076 |
| 6 Dec 2013 | INR | 996 | 1,004.8 | 992.5 | 994.8 | 99.48 | -3.85 (-0.39%) | 12,363 |
| 5 Dec 2013 | INR | 1,004 | 1,024 | 994 | 998.65 | 99.865 | +2.25 (+0.23%) | 32,771 |
| 4 Dec 2013 | INR | 998.7 | 1,020 | 988 | 996.4 | 99.64 | +6.4 (+0.65%) | 46,532 |
| 3 Dec 2013 | INR | 995 | 1,001 | 985.4 | 990 | 99 | -5.3 (-0.53%) | 8,038 |
| 2 Dec 2013 | INR | 995 | 1,011 | 990.6 | 995.3 | 99.53 | +8.3 (+0.84%) | 17,285 |
| 29 Nov 2013 | INR | 988 | 999 | 975 | 987 | 98.7 | +4.75 (+0.48%) | 14,714 |
| 28 Nov 2013 | INR | 987 | 991.95 | 975.4 | 982.25 | 98.225 | +2.55 (+0.26%) | 12,179 |
| 27 Nov 2013 | INR | 1,004.15 | 1,005.8 | 976.1 | 979.7 | 97.97 | -18.3 (-1.83%) | 16,321 |
| 26 Nov 2013 | INR | 1,007 | 1,014.7 | 992.5 | 998 | 99.8 | -0.65 (-0.07%) | 10,019 |
| 25 Nov 2013 | INR | 1,000 | 1,017.6 | 995.6 | 998.65 | 99.865 | -0.35 (-0.04%) | 12,758 |
| 22 Nov 2013 | INR | 1,014.15 | 1,038 | 990.55 | 999 | 99.9 | -8.65 (-0.86%) | 34,084 |
| 21 Nov 2013 | INR | 1,028.05 | 1,034.6 | 1,002.25 | 1,007.65 | 100.765 | -22.85 (-2.22%) | 12,250 |
| 20 Nov 2013 | INR | 1,034.9 | 1,055 | 1,021 | 1,030.5 | 103.05 | +2.4 (+0.23%) | 36,698 |
| 19 Nov 2013 | INR | 1,035.95 | 1,037.45 | 1,025 | 1,028.1 | 102.81 | -0.75 (-0.07%) | 11,615 |
| 18 Nov 2013 | INR | 1,032 | 1,038 | 1,024.65 | 1,028.85 | 102.885 | +8.35 (+0.82%) | 9,688 |
| 14 Nov 2013 | INR | 1,016.8 | 1,033 | 1,013.85 | 1,020.5 | 102.05 | +9.35 (+0.92%) | 13,720 |
| 13 Nov 2013 | INR | 1,029.9 | 1,034.8 | 1,005 | 1,011.15 | 101.115 | -9.85 (-0.96%) | 14,393 |
| 12 Nov 2013 | INR | 1,016 | 1,042.9 | 1,003.8 | 1,021 | 102.1 | +13.6 (+1.35%) | 24,522 |
| 11 Nov 2013 | INR | 1,026 | 1,037.9 | 1,005.25 | 1,007.4 | 100.74 | -22.5 (-2.18%) | 14,900 |
| 8 Nov 2013 | INR | 1,055 | 1,064.1 | 1,013 | 1,029.9 | 102.99 | -24.75 (-2.35%) | 46,171 |
| 7 Nov 2013 | INR | 1,139 | 1,154.95 | 1,020 | 1,054.65 | 105.465 | -78.4 (-6.92%) | 168,884 |
| 6 Nov 2013 | INR | 1,144 | 1,184.85 | 1,128 | 1,133.05 | 113.305 | -3.4 (-0.30%) | 76,188 |
| 5 Nov 2013 | INR | 1,135 | 1,158 | 1,115 | 1,136.45 | 113.645 | +13.6 (+1.21%) | 28,297 |
