| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 83 | 83.45 | 82.2 | 82.4 | 82.4 | -0.95 (-1.14%) | 2,858 |
| 12 Dec 2013 | INR | 82.85 | 84.5 | 82.3 | 83.35 | 83.35 | +0.5 (+0.60%) | 4,227 |
| 11 Dec 2013 | INR | 84 | 84.55 | 82.2 | 82.85 | 82.85 | -0.05 (-0.06%) | 6,022 |
| 10 Dec 2013 | INR | 81.3 | 83.85 | 81 | 82.9 | 82.9 | +2.15 (+2.66%) | 621,953 |
| 9 Dec 2013 | INR | 80.4 | 81.7 | 80 | 80.75 | 80.75 | +0.7 (+0.87%) | 723,316 |
| 6 Dec 2013 | INR | 80.65 | 81 | 79.5 | 80.05 | 80.05 | -0.8 (-0.99%) | 13,691 |
| 5 Dec 2013 | INR | 82 | 84.05 | 80 | 80.85 | 80.85 | -0.85 (-1.04%) | 85,177 |
| 4 Dec 2013 | INR | 82 | 82 | 80.65 | 81.7 | 81.7 | -0.3 (-0.37%) | 505,127 |
| 3 Dec 2013 | INR | 82.15 | 82.5 | 81.3 | 82 | 82 | +0.1 (+0.12%) | 14,630 |
| 2 Dec 2013 | INR | 83.05 | 83.95 | 81 | 81.9 | 81.9 | -1.6 (-1.92%) | 13,135 |
| 29 Nov 2013 | INR | 81.45 | 84 | 80.55 | 83.5 | 83.5 | +1.75 (+2.14%) | 15,468 |
| 28 Nov 2013 | INR | 81 | 82.9 | 79.45 | 81.75 | 81.75 | +0.95 (+1.18%) | 5,086 |
| 27 Nov 2013 | INR | 80.6 | 82 | 79.2 | 80.8 | 80.8 | +0.3 (+0.37%) | 4,234 |
| 26 Nov 2013 | INR | 81 | 81 | 80.2 | 80.5 | 80.5 | 0.0 (0.0%) | 890 |
| 25 Nov 2013 | INR | 81.5 | 82 | 80.15 | 80.5 | 80.5 | -0.9 (-1.11%) | 4,662 |
| 22 Nov 2013 | INR | 81.65 | 82.9 | 80.6 | 81.4 | 81.4 | -0.25 (-0.31%) | 1,475 |
| 21 Nov 2013 | INR | 82.05 | 82.5 | 81.05 | 81.65 | 81.65 | -0.85 (-1.03%) | 2,653 |
| 20 Nov 2013 | INR | 82.4 | 83.05 | 82.15 | 82.5 | 82.5 | +0.05 (+0.06%) | 3,799 |
| 19 Nov 2013 | INR | 83.5 | 84.9 | 81.1 | 82.45 | 82.45 | +1.4 (+1.73%) | 8,345 |
| 18 Nov 2013 | INR | 83.65 | 84.05 | 80.5 | 81.05 | 81.05 | -3.65 (-4.31%) | 10,606 |
| 14 Nov 2013 | INR | 84.25 | 85 | 84.05 | 84.7 | 84.7 | +1.4 (+1.68%) | 3,693 |
| 13 Nov 2013 | INR | 85.5 | 85.5 | 82.95 | 83.3 | 83.3 | -2.95 (-3.42%) | 3,785 |
| 12 Nov 2013 | INR | 86.05 | 86.9 | 86 | 86.25 | 86.25 | +0.25 (+0.29%) | 3,500 |
| 11 Nov 2013 | INR | 86.5 | 87.2 | 86 | 86 | 86 | -0.5 (-0.58%) | 6,802 |
| 8 Nov 2013 | INR | 86.6 | 87.25 | 86 | 86.5 | 86.5 | -0.3 (-0.35%) | 9,759 |
| 7 Nov 2013 | INR | 87.95 | 87.95 | 86.65 | 86.8 | 86.8 | -0.15 (-0.17%) | 7,711 |
| 6 Nov 2013 | INR | 87.95 | 88 | 86.55 | 86.95 | 86.95 | -1.1 (-1.25%) | 9,926 |
| 5 Nov 2013 | INR | 88.9 | 89.2 | 87.6 | 88.05 | 88.05 | +0.5 (+0.57%) | 32,314 |
| 1 Nov 2013 | INR | 85.9 | 88.5 | 85.9 | 87.55 | 87.55 | +1.65 (+1.92%) | 10,382 |
| 31 Oct 2013 | INR | 86.6 | 88 | 85 | 85.9 | 85.9 | -0.2 (-0.23%) | 18,882 |
