| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2013 | INR | 130.55 | 141.95 | 130.55 | 139.5 | 139.5 | +4.25 (+3.14%) | 10,532 |
| 27 Dec 2013 | INR | 137.9 | 138.8 | 134.05 | 135.25 | 135.25 | -1.1 (-0.81%) | 3,882 |
| 26 Dec 2013 | INR | 141.15 | 141.15 | 135 | 136.35 | 136.35 | -2.9 (-2.08%) | 6,235 |
| 24 Dec 2013 | INR | 138 | 142.9 | 136 | 139.25 | 139.25 | +0.95 (+0.69%) | 18,454 |
| 23 Dec 2013 | INR | 139.1 | 143.9 | 137.1 | 138.3 | 138.3 | -3.6 (-2.54%) | 18,831 |
| 20 Dec 2013 | INR | 135 | 144.25 | 129 | 141.9 | 141.9 | +9.35 (+7.05%) | 41,389 |
| 19 Dec 2013 | INR | 133 | 134.5 | 131.8 | 132.55 | 132.55 | +0.5 (+0.38%) | 4,643 |
| 18 Dec 2013 | INR | 128 | 132.7 | 127.45 | 132.05 | 132.05 | +4.55 (+3.57%) | 6,222 |
| 17 Dec 2013 | INR | 131.9 | 132 | 125.5 | 127.5 | 127.5 | -1.4 (-1.09%) | 14,318 |
| 16 Dec 2013 | INR | 130 | 133 | 127 | 128.9 | 128.9 | -0.6 (-0.46%) | 15,346 |
| 13 Dec 2013 | INR | 128.9 | 129.5 | 127.1 | 129.5 | 129.5 | +1.25 (+0.97%) | 1,092,507 |
| 12 Dec 2013 | INR | 128.95 | 130.25 | 126.15 | 128.25 | 128.25 | -2.25 (-1.72%) | 1,711 |
| 11 Dec 2013 | INR | 131.1 | 131.3 | 128.55 | 130.5 | 130.5 | +0.5 (+0.38%) | 1,181 |
| 10 Dec 2013 | INR | 130 | 130.95 | 128.3 | 130 | 130 | -0.25 (-0.19%) | 895 |
| 9 Dec 2013 | INR | 130 | 131.9 | 127.3 | 130.25 | 130.25 | +2.25 (+1.76%) | 3,253 |
| 6 Dec 2013 | INR | 129.9 | 130.5 | 128 | 128 | 128 | +0.65 (+0.51%) | 1,384 |
| 5 Dec 2013 | INR | 130 | 131.3 | 127.05 | 127.35 | 127.35 | -2.55 (-1.96%) | 2,480 |
| 4 Dec 2013 | INR | 133.85 | 134.3 | 128.15 | 129.9 | 129.9 | -2.35 (-1.78%) | 1,246 |
| 3 Dec 2013 | INR | 130 | 135.6 | 130 | 132.25 | 132.25 | +2.4 (+1.85%) | 3,882 |
| 2 Dec 2013 | INR | 130 | 133 | 125.3 | 129.85 | 129.85 | +0.2 (+0.15%) | 1,094 |
| 29 Nov 2013 | INR | 129.75 | 131 | 128.55 | 129.65 | 129.65 | -0.15 (-0.12%) | 2,621 |
| 28 Nov 2013 | INR | 130 | 131.3 | 128 | 129.8 | 129.8 | +1.15 (+0.89%) | 1,376 |
| 27 Nov 2013 | INR | 137.6 | 137.6 | 128 | 128.65 | 128.65 | -4.65 (-3.49%) | 3,904 |
| 26 Nov 2013 | INR | 136.1 | 136.1 | 132 | 133.3 | 133.3 | -1.9 (-1.41%) | 5,983 |
| 25 Nov 2013 | INR | 138.95 | 140 | 133.1 | 135.2 | 135.2 | -3.75 (-2.70%) | 7,502 |
| 22 Nov 2013 | INR | 140 | 143 | 130 | 138.95 | 138.95 | +4.2 (+3.12%) | 39,493 |
| 21 Nov 2013 | INR | 123.5 | 143.95 | 121.7 | 134.75 | 134.75 | +10.55 (+8.49%) | 27,471 |
| 20 Nov 2013 | INR | 118.75 | 125.9 | 117.5 | 124.2 | 124.2 | +4.2 (+3.50%) | 6,692 |
| 19 Nov 2013 | INR | 118 | 122.05 | 117.4 | 120 | 120 | +0.9 (+0.76%) | 2,453 |
| 18 Nov 2013 | INR | 119.75 | 122 | 117.9 | 119.1 | 119.1 | -0.05 (-0.04%) | 1,761 |
