| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 147 | 148.65 | 142.4 | 144.85 | 144.85 | -1.6 (-1.09%) | 69,212 |
| 12 Dec 2013 | INR | 144 | 150.15 | 144 | 146.45 | 146.45 | +3.45 (+2.41%) | 110,139 |
| 11 Dec 2013 | INR | 136.95 | 143.25 | 135.95 | 143 | 143 | +6.55 (+4.80%) | 96,200 |
| 10 Dec 2013 | INR | 139.4 | 139.4 | 135 | 136.45 | 136.45 | -1.1 (-0.80%) | 13,350 |
| 9 Dec 2013 | INR | 139.05 | 141.45 | 136.75 | 137.55 | 137.55 | +0.15 (+0.11%) | 46,020 |
| 6 Dec 2013 | INR | 139 | 141 | 136.95 | 137.4 | 137.4 | -0.5 (-0.36%) | 13,338 |
| 5 Dec 2013 | INR | 142.9 | 142.9 | 137.5 | 137.9 | 137.9 | -1.6 (-1.15%) | 39,250 |
| 4 Dec 2013 | INR | 141.75 | 142.95 | 138.95 | 139.5 | 139.5 | -1.65 (-1.17%) | 99,285 |
| 3 Dec 2013 | INR | 141.7 | 142 | 137.95 | 141.15 | 141.15 | +1.05 (+0.75%) | 41,219 |
| 2 Dec 2013 | INR | 137.25 | 142 | 137.25 | 140.1 | 140.1 | +3.75 (+2.75%) | 50,994 |
| 29 Nov 2013 | INR | 132.55 | 138.6 | 131.25 | 136.35 | 136.35 | +4.35 (+3.30%) | 49,053 |
| 28 Nov 2013 | INR | 133.25 | 133.75 | 130.75 | 132 | 132 | +0.5 (+0.38%) | 25,230 |
| 27 Nov 2013 | INR | 136.8 | 138 | 130.35 | 131.5 | 131.5 | -4.9 (-3.59%) | 43,110 |
| 26 Nov 2013 | INR | 136 | 137.45 | 135.1 | 136.4 | 136.4 | +0.85 (+0.63%) | 16,854 |
| 25 Nov 2013 | INR | 136.15 | 138.35 | 134.05 | 135.55 | 135.55 | +0.7 (+0.52%) | 30,177 |
| 22 Nov 2013 | INR | 136.15 | 136.15 | 134.5 | 134.85 | 134.85 | -0.2 (-0.15%) | 15,977 |
| 21 Nov 2013 | INR | 136.05 | 138 | 134.5 | 135.05 | 135.05 | -1.15 (-0.84%) | 36,149 |
| 20 Nov 2013 | INR | 136.15 | 140.9 | 135.55 | 136.2 | 136.2 | +1.05 (+0.78%) | 65,484 |
| 19 Nov 2013 | INR | 136.9 | 136.9 | 133.05 | 135.15 | 135.15 | -0.85 (-0.63%) | 34,716 |
| 18 Nov 2013 | INR | 136.6 | 139.85 | 134.4 | 136 | 136 | +0.05 (+0.04%) | 50,525 |
| 14 Nov 2013 | INR | 139 | 140 | 134.05 | 135.95 | 135.95 | -1.35 (-0.98%) | 125,868 |
| 13 Nov 2013 | INR | 131.7 | 138.7 | 130.85 | 137.3 | 137.3 | +5.2 (+3.94%) | 177,778 |
| 12 Nov 2013 | INR | 132.65 | 134 | 129 | 132.1 | 132.1 | +1.05 (+0.80%) | 78,377 |
| 11 Nov 2013 | INR | 137.2 | 138.8 | 129.75 | 131.05 | 131.05 | -5.45 (-3.99%) | 79,508 |
| 8 Nov 2013 | INR | 141.5 | 142.95 | 134.55 | 136.5 | 136.5 | -5.1 (-3.60%) | 263,685 |
| 7 Nov 2013 | INR | 142.55 | 144.7 | 141 | 141.6 | 141.6 | +0.85 (+0.60%) | 63,839 |
| 6 Nov 2013 | INR | 143 | 143.4 | 140 | 140.75 | 140.75 | -0.65 (-0.46%) | 48,655 |
| 5 Nov 2013 | INR | 145 | 149.2 | 140.95 | 141.4 | 141.4 | -0.55 (-0.39%) | 94,371 |
| 1 Nov 2013 | INR | 147.2 | 149.1 | 139.95 | 141.95 | 141.95 | -4.1 (-2.81%) | 65,987 |
| 31 Oct 2013 | INR | 144 | 146.9 | 144 | 146.05 | 146.05 | +1.65 (+1.14%) | 60,255 |
