| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 80.3 | 82.5 | 79.5 | 79.85 | 7.985 | -1.05 (-1.30%) | 23,655 |
| 12 Dec 2013 | INR | 83.8 | 83.8 | 79.5 | 80.9 | 8.09 | -3.35 (-3.98%) | 54,748 |
| 11 Dec 2013 | INR | 76 | 85.8 | 76 | 84.25 | 8.425 | +7.95 (+10.42%) | 180,652 |
| 10 Dec 2013 | INR | 77.35 | 77.35 | 76.1 | 76.3 | 7.63 | -0.55 (-0.72%) | 1,394 |
| 9 Dec 2013 | INR | 79.7 | 79.8 | 76.5 | 76.85 | 7.685 | -1.55 (-1.98%) | 4,407 |
| 6 Dec 2013 | INR | 79 | 80 | 77.75 | 78.4 | 7.84 | +0.95 (+1.23%) | 2,920 |
| 5 Dec 2013 | INR | 81.15 | 81.25 | 76.5 | 77.45 | 7.745 | -1.3 (-1.65%) | 10,651 |
| 4 Dec 2013 | INR | 79 | 81.1 | 78 | 78.75 | 7.875 | -0.35 (-0.44%) | 7,628 |
| 3 Dec 2013 | INR | 81.9 | 81.9 | 78 | 79.1 | 7.91 | -0.75 (-0.94%) | 3,999 |
| 2 Dec 2013 | INR | 78.45 | 83 | 78.45 | 79.85 | 7.985 | +2.1 (+2.70%) | 8,827 |
| 29 Nov 2013 | INR | 79.4 | 79.4 | 77.15 | 77.75 | 7.775 | +0.15 (+0.19%) | 4,618 |
| 28 Nov 2013 | INR | 78.4 | 80 | 76.7 | 77.6 | 7.76 | +0.65 (+0.84%) | 11,216 |
| 27 Nov 2013 | INR | 77.6 | 78.35 | 76.55 | 76.95 | 7.695 | -1.35 (-1.72%) | 4,044 |
| 26 Nov 2013 | INR | 80.05 | 81.95 | 78 | 78.3 | 7.83 | -1.4 (-1.76%) | 5,223 |
| 25 Nov 2013 | INR | 79.5 | 81.8 | 78.7 | 79.7 | 7.97 | +0.15 (+0.19%) | 3,540 |
| 22 Nov 2013 | INR | 80.65 | 81.6 | 79 | 79.55 | 7.955 | -0.8 (-1.00%) | 2,998 |
| 21 Nov 2013 | INR | 80.5 | 83 | 79.2 | 80.35 | 8.035 | -1.2 (-1.47%) | 7,951 |
| 20 Nov 2013 | INR | 80.95 | 82.95 | 80 | 81.55 | 8.155 | +2.15 (+2.71%) | 3,870 |
| 19 Nov 2013 | INR | 81.7 | 81.7 | 78.7 | 79.4 | 7.94 | -1.7 (-2.10%) | 8,350 |
| 18 Nov 2013 | INR | 87.95 | 87.95 | 80.65 | 81.1 | 8.11 | -4.15 (-4.87%) | 13,217 |
| 14 Nov 2013 | INR | 83.2 | 86.5 | 81.5 | 85.25 | 8.525 | +4.1 (+5.05%) | 28,164 |
| 13 Nov 2013 | INR | 84.4 | 84.4 | 80.5 | 81.15 | 8.115 | -2.25 (-2.70%) | 9,118 |
| 12 Nov 2013 | INR | 89.9 | 90.45 | 82.8 | 83.4 | 8.34 | -1.8 (-2.11%) | 99,877 |
| 11 Nov 2013 | INR | 73.3 | 85.9 | 73.3 | 85.2 | 8.52 | +8.05 (+10.43%) | 40,519 |
| 8 Nov 2013 | INR | 76.95 | 78.05 | 73.35 | 77.15 | 7.715 | +0.2 (+0.26%) | 2,521 |
| 7 Nov 2013 | INR | 82.4 | 82.45 | 76.1 | 76.95 | 7.695 | -4.85 (-5.93%) | 14,445 |
| 6 Nov 2013 | INR | 81.5 | 87.9 | 81.35 | 81.8 | 8.18 | +1.6 (+2.00%) | 28,103 |
| 5 Nov 2013 | INR | 79.3 | 82 | 78.5 | 80.2 | 8.02 | +2.45 (+3.15%) | 19,147 |
| 1 Nov 2013 | INR | 78.3 | 80.3 | 76.55 | 77.75 | 7.775 | -0.5 (-0.64%) | 3,002 |
| 31 Oct 2013 | INR | 78.4 | 79 | 77.9 | 78.25 | 7.825 | +0.35 (+0.45%) | 953 |
