| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 42.15 | 43.05 | 41 | 41.25 | 41.25 | -1.8 (-4.18%) | 17,135 |
| 12 Dec 2013 | INR | 43 | 44.95 | 42.5 | 43.05 | 43.05 | +0.05 (+0.12%) | 21,138 |
| 11 Dec 2013 | INR | 44.2 | 44.2 | 42.6 | 43 | 43 | 0.0 (0.0%) | 4,454 |
| 10 Dec 2013 | INR | 42.65 | 44.85 | 42.65 | 43 | 43 | -0.5 (-1.15%) | 7,320 |
| 9 Dec 2013 | INR | 44.35 | 44.9 | 43.4 | 43.5 | 43.5 | +0.1 (+0.23%) | 8,485 |
| 6 Dec 2013 | INR | 44.4 | 44.55 | 43.2 | 43.4 | 43.4 | -0.95 (-2.14%) | 15,196 |
| 5 Dec 2013 | INR | 45 | 45.1 | 44.25 | 44.35 | 44.35 | +0.4 (+0.91%) | 7,687 |
| 4 Dec 2013 | INR | 51 | 51 | 43.7 | 43.95 | 43.95 | -0.55 (-1.24%) | 14,953 |
| 3 Dec 2013 | INR | 44.5 | 46.25 | 44.3 | 44.5 | 44.5 | -0.1 (-0.22%) | 21,629 |
| 2 Dec 2013 | INR | 46.5 | 46.5 | 44.1 | 44.6 | 44.6 | -1.1 (-2.41%) | 16,964 |
| 29 Nov 2013 | INR | 44.15 | 47 | 44.1 | 45.7 | 45.7 | +2 (+4.58%) | 55,103 |
| 28 Nov 2013 | INR | 43.4 | 44.85 | 43.2 | 43.7 | 43.7 | +0.65 (+1.51%) | 8,293 |
| 27 Nov 2013 | INR | 43.1 | 43.75 | 42.7 | 43.05 | 43.05 | -0.05 (-0.12%) | 3,690 |
| 26 Nov 2013 | INR | 44.7 | 44.85 | 42.55 | 43.1 | 43.1 | -1.55 (-3.47%) | 9,114 |
| 25 Nov 2013 | INR | 44.55 | 45.15 | 44.4 | 44.65 | 44.65 | +0.75 (+1.71%) | 8,879 |
| 22 Nov 2013 | INR | 44.2 | 45.15 | 43.6 | 43.9 | 43.9 | -0.25 (-0.57%) | 6,601 |
| 21 Nov 2013 | INR | 45.8 | 45.8 | 43.8 | 44.15 | 44.15 | -0.7 (-1.56%) | 9,453 |
| 20 Nov 2013 | INR | 47.2 | 47.5 | 44.65 | 44.85 | 44.85 | -2.15 (-4.57%) | 21,717 |
| 19 Nov 2013 | INR | 41.55 | 48.4 | 41.55 | 47 | 47 | +4.85 (+11.51%) | 97,189 |
| 18 Nov 2013 | INR | 41.7 | 43 | 41.25 | 42.15 | 42.15 | +1.1 (+2.68%) | 8,644 |
| 14 Nov 2013 | INR | 41.55 | 43 | 40.3 | 41.05 | 41.05 | +0.15 (+0.37%) | 9,441 |
| 13 Nov 2013 | INR | 42.95 | 43.5 | 40.5 | 40.9 | 40.9 | -2 (-4.66%) | 12,208 |
| 12 Nov 2013 | INR | 44.1 | 44.35 | 42.25 | 42.9 | 42.9 | -1.05 (-2.39%) | 14,322 |
| 11 Nov 2013 | INR | 44.45 | 44.95 | 43.85 | 43.95 | 43.95 | -0.85 (-1.90%) | 6,417 |
| 8 Nov 2013 | INR | 46 | 47 | 44.3 | 44.8 | 44.8 | -0.35 (-0.78%) | 9,226 |
| 7 Nov 2013 | INR | 47.05 | 48.35 | 44.9 | 45.15 | 45.15 | -1.8 (-3.83%) | 31,464 |
| 6 Nov 2013 | INR | 46.4 | 50 | 44.4 | 46.95 | 46.95 | +1.5 (+3.30%) | 40,123 |
| 5 Nov 2013 | INR | 41.9 | 49 | 41.9 | 45.45 | 45.45 | +7.35 (+19.29%) | 71,164 |
| 1 Nov 2013 | INR | 36.95 | 38.45 | 36.85 | 38.1 | 38.1 | +1.35 (+3.67%) | 8,341 |
| 31 Oct 2013 | INR | 37.05 | 37.7 | 36.75 | 36.75 | 36.75 | -0.9 (-2.39%) | 2,870 |
