| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 40.4 | 42.25 | 40.4 | 41.3 | 41.3 | -0.05 (-0.12%) | 107,553 |
| 12 Dec 2013 | INR | 40.75 | 42.1 | 39.1 | 41.35 | 41.35 | +0.45 (+1.10%) | 14,700 |
| 11 Dec 2013 | INR | 43.9 | 43.9 | 40.65 | 40.9 | 40.9 | -2.05 (-4.77%) | 9,325 |
| 10 Dec 2013 | INR | 43.1 | 44.35 | 42.5 | 42.95 | 42.95 | +0.35 (+0.82%) | 32,615 |
| 9 Dec 2013 | INR | 43.25 | 43.4 | 42.3 | 42.6 | 42.6 | -0.45 (-1.05%) | 14,841 |
| 6 Dec 2013 | INR | 44.4 | 44.75 | 42.8 | 43.05 | 43.05 | -0.6 (-1.37%) | 42,533 |
| 5 Dec 2013 | INR | 43.7 | 45.55 | 43 | 43.65 | 43.65 | +0.45 (+1.04%) | 60,187 |
| 4 Dec 2013 | INR | 40.7 | 46.1 | 40.45 | 43.2 | 43.2 | +2.4 (+5.88%) | 268,524 |
| 3 Dec 2013 | INR | 40.4 | 41.75 | 39.35 | 40.8 | 40.8 | +0.95 (+2.38%) | 150,159 |
| 2 Dec 2013 | INR | 39.1 | 40.9 | 39.05 | 39.85 | 39.85 | +1.05 (+2.71%) | 47,097 |
| 29 Nov 2013 | INR | 37.4 | 39.95 | 37.3 | 38.8 | 38.8 | +1.8 (+4.86%) | 79,108 |
| 28 Nov 2013 | INR | 36.15 | 37.7 | 35.55 | 37 | 37 | +1.5 (+4.23%) | 47,711 |
| 27 Nov 2013 | INR | 35.5 | 36.2 | 35.4 | 35.5 | 35.5 | -0.15 (-0.42%) | 159,527 |
| 26 Nov 2013 | INR | 35.6 | 36.55 | 35.5 | 35.65 | 35.65 | +0.1 (+0.28%) | 87,032 |
| 25 Nov 2013 | INR | 35.4 | 35.8 | 35.2 | 35.55 | 35.55 | +0.6 (+1.72%) | 48,561 |
| 22 Nov 2013 | INR | 34.6 | 35.55 | 34.6 | 34.95 | 34.95 | +0.05 (+0.14%) | 16,855 |
| 21 Nov 2013 | INR | 34.9 | 35.5 | 34.55 | 34.9 | 34.9 | -0.25 (-0.71%) | 6,749 |
| 20 Nov 2013 | INR | 34.75 | 35.5 | 34.05 | 35.15 | 35.15 | +1.25 (+3.69%) | 36,254 |
| 19 Nov 2013 | INR | 34.5 | 35 | 33.8 | 33.9 | 33.9 | -0.05 (-0.15%) | 3,570 |
| 18 Nov 2013 | INR | 34.7 | 34.75 | 33.25 | 33.95 | 33.95 | -0.05 (-0.15%) | 20,168 |
| 14 Nov 2013 | INR | 34.65 | 34.95 | 33.95 | 34 | 34 | -0.3 (-0.87%) | 23,484 |
| 13 Nov 2013 | INR | 34.7 | 35.7 | 34.2 | 34.3 | 34.3 | -0.7 (-2%) | 32,044 |
| 12 Nov 2013 | INR | 35.5 | 36.1 | 34.3 | 35 | 35 | +0.05 (+0.14%) | 31,796 |
| 11 Nov 2013 | INR | 36.3 | 36.5 | 34.6 | 34.95 | 34.95 | -0.95 (-2.65%) | 56,789 |
| 8 Nov 2013 | INR | 35.1 | 36.75 | 35.1 | 35.9 | 35.9 | 0.0 (0.0%) | 54,633 |
| 7 Nov 2013 | INR | 37.5 | 38.8 | 35.25 | 35.9 | 35.9 | -1.65 (-4.39%) | 108,558 |
| 6 Nov 2013 | INR | 34.2 | 38.4 | 34.2 | 37.55 | 37.55 | +3.3 (+9.64%) | 189,152 |
| 5 Nov 2013 | INR | 35.4 | 35.45 | 34.05 | 34.25 | 34.25 | +0.5 (+1.48%) | 29,856 |
| 1 Nov 2013 | INR | 34.65 | 35.5 | 33.55 | 33.75 | 33.75 | -0.45 (-1.32%) | 116,204 |
| 31 Oct 2013 | INR | 37 | 37 | 33.75 | 34.2 | 34.2 | -0.05 (-0.15%) | 138,329 |
