| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 2,046 | 2,046 | 1,960 | 2,002.9 | 2,002.9 | -23.95 (-1.18%) | 119,942 |
| 12 Dec 2013 | INR | 2,048.8 | 2,070 | 2,024 | 2,026.85 | 2,026.85 | -29.7 (-1.44%) | 61,344 |
| 11 Dec 2013 | INR | 2,071.1 | 2,089.85 | 2,045 | 2,056.55 | 2,056.55 | -25.7 (-1.23%) | 102,521 |
| 10 Dec 2013 | INR | 2,008.7 | 2,089 | 2,005 | 2,082.25 | 2,082.25 | +79.2 (+3.95%) | 246,234 |
| 9 Dec 2013 | INR | 2,020 | 2,030 | 1,999.4 | 2,003.05 | 2,003.05 | +3.1 (+0.16%) | 127,988 |
| 6 Dec 2013 | INR | 1,990.15 | 2,010 | 1,990.15 | 1,999.95 | 1,999.95 | +9.8 (+0.49%) | 52,453 |
| 5 Dec 2013 | INR | 2,015 | 2,035.2 | 1,986.5 | 1,990.15 | 1,990.15 | -12.45 (-0.62%) | 57,675 |
| 4 Dec 2013 | INR | 2,020.75 | 2,030 | 1,996.65 | 2,002.6 | 2,002.6 | -17.6 (-0.87%) | 54,821 |
| 3 Dec 2013 | INR | 2,011.05 | 2,040 | 2,011.05 | 2,020.2 | 2,020.2 | +6 (+0.30%) | 146,427 |
| 2 Dec 2013 | INR | 2,001 | 2,020 | 2,001 | 2,014.2 | 2,014.2 | +9.6 (+0.48%) | 45,314 |
| 29 Nov 2013 | INR | 1,984.5 | 2,014.95 | 1,983 | 2,004.6 | 2,004.6 | +20.1 (+1.01%) | 79,639 |
| 28 Nov 2013 | INR | 1,995 | 1,997.1 | 1,970.1 | 1,984.5 | 1,984.5 | -0.4 (-0.02%) | 77,284 |
| 27 Nov 2013 | INR | 2,009 | 2,009.95 | 1,977 | 1,984.9 | 1,984.9 | -10.4 (-0.52%) | 37,450 |
| 26 Nov 2013 | INR | 2,022 | 2,022 | 1,990 | 1,995.3 | 1,995.3 | -17.35 (-0.86%) | 62,423 |
| 25 Nov 2013 | INR | 2,005.3 | 2,026.5 | 1,995 | 2,012.65 | 2,012.65 | +11.95 (+0.60%) | 65,946 |
| 22 Nov 2013 | INR | 2,000 | 2,011.6 | 1,987.15 | 2,000.7 | 2,000.7 | +11.15 (+0.56%) | 86,121 |
| 21 Nov 2013 | INR | 2,024.1 | 2,035.5 | 1,983 | 1,989.55 | 1,989.55 | -34.15 (-1.69%) | 88,550 |
| 20 Nov 2013 | INR | 2,040 | 2,050.5 | 2,020.1 | 2,023.7 | 2,023.7 | -6.55 (-0.32%) | 56,405 |
| 19 Nov 2013 | INR | 2,047.65 | 2,055 | 2,022 | 2,030.25 | 2,030.25 | -16.2 (-0.79%) | 66,844 |
| 18 Nov 2013 | INR | 2,050 | 2,060 | 2,035.15 | 2,046.45 | 2,046.45 | +20.7 (+1.02%) | 52,204 |
| 14 Nov 2013 | INR | 2,066 | 2,072.4 | 2,015 | 2,025.75 | 2,025.75 | -26.45 (-1.29%) | 95,136 |
| 13 Nov 2013 | INR | 2,092 | 2,104.9 | 2,046.55 | 2,052.2 | 2,052.2 | -34.6 (-1.66%) | 102,981 |
| 12 Nov 2013 | INR | 2,104 | 2,119.2 | 2,079 | 2,086.8 | 2,086.8 | -11.15 (-0.53%) | 59,392 |
| 11 Nov 2013 | INR | 2,090 | 2,139.9 | 2,061.05 | 2,097.95 | 2,097.95 | +5.15 (+0.25%) | 74,800 |
| 8 Nov 2013 | INR | 2,122 | 2,130 | 2,076 | 2,092.8 | 2,092.8 | -28.35 (-1.34%) | 86,207 |
| 7 Nov 2013 | INR | 2,091 | 2,148 | 2,085.7 | 2,121.15 | 2,121.15 | +29.4 (+1.41%) | 140,885 |
| 6 Nov 2013 | INR | 2,062 | 2,100 | 2,060 | 2,091.75 | 2,091.75 | +49.7 (+2.43%) | 91,811 |
| 5 Nov 2013 | INR | 2,096 | 2,102 | 2,031.85 | 2,042.05 | 2,042.05 | -55.1 (-2.63%) | 75,100 |
| 1 Nov 2013 | INR | 2,110 | 2,140.8 | 2,090.25 | 2,097.15 | 2,097.15 | -11.1 (-0.53%) | 70,890 |
| 31 Oct 2013 | INR | 2,091 | 2,113.4 | 2,078.15 | 2,108.25 | 2,108.25 | +18.1 (+0.87%) | 82,564 |
