| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 3,086.9 | 3,090 | 3,054 | 3,075.8 | 3,075.8 | +0.65 (+0.02%) | 430 |
| 12 Dec 2013 | INR | 3,064 | 3,088 | 3,056 | 3,075.15 | 3,075.15 | +26.15 (+0.86%) | 779 |
| 11 Dec 2013 | INR | 3,044.15 | 3,064.75 | 3,005 | 3,049 | 3,049 | +20.65 (+0.68%) | 1,389 |
| 10 Dec 2013 | INR | 3,006.4 | 3,035 | 3,006.4 | 3,028.35 | 3,028.35 | +22.2 (+0.74%) | 1,214 |
| 9 Dec 2013 | INR | 3,053 | 3,064.05 | 2,985 | 3,006.15 | 3,006.15 | -25.4 (-0.84%) | 11,425 |
| 6 Dec 2013 | INR | 3,050.95 | 3,053.9 | 3,000 | 3,031.55 | 3,031.55 | -0.8 (-0.03%) | 1,327 |
| 5 Dec 2013 | INR | 3,066.25 | 3,080 | 3,020 | 3,032.35 | 3,032.35 | -8.25 (-0.27%) | 516 |
| 4 Dec 2013 | INR | 3,080.2 | 3,095 | 3,028.55 | 3,040.6 | 3,040.6 | -33.3 (-1.08%) | 643 |
| 3 Dec 2013 | INR | 3,081.9 | 3,081.9 | 3,050 | 3,073.9 | 3,073.9 | -6.3 (-0.20%) | 269 |
| 2 Dec 2013 | INR | 3,088 | 3,100 | 3,067.35 | 3,080.2 | 3,080.2 | -18.45 (-0.60%) | 1,063 |
| 29 Nov 2013 | INR | 3,098 | 3,119 | 3,074.1 | 3,098.65 | 3,098.65 | +7.7 (+0.25%) | 18,715 |
| 28 Nov 2013 | INR | 3,060.2 | 3,100 | 3,059.95 | 3,090.95 | 3,090.95 | +33.45 (+1.09%) | 2,898 |
| 27 Nov 2013 | INR | 3,070.2 | 3,070.2 | 3,000 | 3,057.5 | 3,057.5 | -5.95 (-0.19%) | 1,028 |
| 26 Nov 2013 | INR | 3,100 | 3,105 | 3,050 | 3,063.45 | 3,063.45 | -38.9 (-1.25%) | 1,262 |
| 25 Nov 2013 | INR | 3,144 | 3,144 | 3,075 | 3,102.35 | 3,102.35 | +3.15 (+0.10%) | 3,158 |
| 22 Nov 2013 | INR | 3,099.95 | 3,105 | 3,015.9 | 3,099.2 | 3,099.2 | +1.3 (+0.04%) | 1,641 |
| 21 Nov 2013 | INR | 3,145 | 3,145 | 3,085 | 3,097.9 | 3,097.9 | -36 (-1.15%) | 636 |
| 20 Nov 2013 | INR | 3,149.95 | 3,178.75 | 3,108.2 | 3,133.9 | 3,133.9 | -7.85 (-0.25%) | 4,443 |
| 19 Nov 2013 | INR | 3,200 | 3,202.5 | 3,140 | 3,141.75 | 3,141.75 | -56.8 (-1.78%) | 774 |
| 18 Nov 2013 | INR | 3,170.2 | 3,229.9 | 3,170.2 | 3,198.55 | 3,198.55 | -18.7 (-0.58%) | 757 |
| 14 Nov 2013 | INR | 3,228.5 | 3,230 | 3,199.8 | 3,217.25 | 3,217.25 | +10.85 (+0.34%) | 6,014 |
| 13 Nov 2013 | INR | 3,225 | 3,270 | 3,190 | 3,206.4 | 3,206.4 | +6.6 (+0.21%) | 3,705 |
| 12 Nov 2013 | INR | 3,175 | 3,203.9 | 3,158 | 3,199.8 | 3,199.8 | +37.9 (+1.20%) | 5,964 |
| 11 Nov 2013 | INR | 3,163.85 | 3,172 | 3,130 | 3,161.9 | 3,161.9 | +15.05 (+0.48%) | 1,351 |
| 8 Nov 2013 | INR | 3,189 | 3,203.5 | 3,100 | 3,146.85 | 3,146.85 | -50.1 (-1.57%) | 3,872 |
| 7 Nov 2013 | INR | 3,200 | 3,205.65 | 3,165 | 3,196.95 | 3,196.95 | -8.7 (-0.27%) | 1,014 |
| 6 Nov 2013 | INR | 3,208 | 3,220 | 3,180.15 | 3,205.65 | 3,205.65 | -2.35 (-0.07%) | 1,139 |
| 5 Nov 2013 | INR | 3,200 | 3,215 | 3,184.15 | 3,208 | 3,208 | -5.5 (-0.17%) | 2,239 |
| 1 Nov 2013 | INR | 3,203 | 3,220 | 3,185 | 3,213.5 | 3,213.5 | -1.45 (-0.05%) | 772 |
| 31 Oct 2013 | INR | 3,145.65 | 3,225 | 3,111.25 | 3,214.95 | 3,214.95 | +35.85 (+1.13%) | 1,047 |
