| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 151.75 | 151.75 | 146 | 146.6 | 146.6 | -6 (-3.93%) | 198,997 |
| 12 Dec 2013 | INR | 157.45 | 157.45 | 152.05 | 152.6 | 152.6 | -5.5 (-3.48%) | 219,816 |
| 11 Dec 2013 | INR | 162 | 162.55 | 156.7 | 158.1 | 158.1 | -4.55 (-2.80%) | 131,564 |
| 10 Dec 2013 | INR | 164.55 | 164.7 | 160.5 | 162.65 | 162.65 | -2 (-1.21%) | 167,475 |
| 9 Dec 2013 | INR | 165.25 | 169.9 | 164.1 | 164.65 | 164.65 | +2.55 (+1.57%) | 267,264 |
| 6 Dec 2013 | INR | 164 | 165.3 | 161.7 | 162.1 | 162.1 | -1.45 (-0.89%) | 157,895 |
| 5 Dec 2013 | INR | 162.6 | 166.6 | 161.3 | 163.55 | 163.55 | +4.95 (+3.12%) | 275,795 |
| 4 Dec 2013 | INR | 162 | 162.8 | 158.1 | 158.6 | 158.6 | -4.4 (-2.70%) | 166,741 |
| 3 Dec 2013 | INR | 161.3 | 164.9 | 160.8 | 163 | 163 | +0.3 (+0.18%) | 315,160 |
| 2 Dec 2013 | INR | 159 | 163.5 | 159 | 162.7 | 162.7 | +3.95 (+2.49%) | 287,624 |
| 29 Nov 2013 | INR | 151.5 | 159.3 | 151.5 | 158.75 | 158.75 | +8.15 (+5.41%) | 460,554 |
| 28 Nov 2013 | INR | 153.15 | 154.7 | 148.65 | 150.6 | 150.6 | -2.35 (-1.54%) | 208,276 |
| 27 Nov 2013 | INR | 152.4 | 154.5 | 151.2 | 152.95 | 152.95 | +0.85 (+0.56%) | 129,662 |
| 26 Nov 2013 | INR | 153 | 155 | 149.95 | 152.1 | 152.1 | -1.75 (-1.14%) | 244,964 |
| 25 Nov 2013 | INR | 150 | 154.25 | 150 | 153.85 | 153.85 | +5.05 (+3.39%) | 189,140 |
| 22 Nov 2013 | INR | 145.25 | 150 | 145.1 | 148.8 | 148.8 | +4.4 (+3.05%) | 257,690 |
| 21 Nov 2013 | INR | 154.35 | 154.35 | 143.55 | 144.4 | 144.4 | -10.5 (-6.78%) | 436,106 |
| 20 Nov 2013 | INR | 155.05 | 158.3 | 154 | 154.9 | 154.9 | -1.1 (-0.71%) | 222,315 |
| 19 Nov 2013 | INR | 153.45 | 156.5 | 151.4 | 156 | 156 | +3.85 (+2.53%) | 281,715 |
| 18 Nov 2013 | INR | 150.5 | 155 | 150.5 | 152.15 | 152.15 | +3.2 (+2.15%) | 351,432 |
| 14 Nov 2013 | INR | 143.5 | 149.9 | 143.5 | 148.95 | 148.95 | +7.1 (+5.01%) | 307,948 |
| 13 Nov 2013 | INR | 142.8 | 144.75 | 139.25 | 141.85 | 141.85 | -0.75 (-0.53%) | 206,645 |
| 12 Nov 2013 | INR | 143.45 | 148 | 141.75 | 142.6 | 142.6 | +0.35 (+0.25%) | 313,475 |
| 11 Nov 2013 | INR | 146.1 | 148.8 | 141.9 | 142.25 | 142.25 | -2.7 (-1.86%) | 308,656 |
| 8 Nov 2013 | INR | 144 | 147.55 | 141.85 | 144.95 | 144.95 | +1.45 (+1.01%) | 353,333 |
| 7 Nov 2013 | INR | 146.25 | 150.15 | 141.4 | 143.5 | 143.5 | -2.55 (-1.75%) | 251,362 |
| 6 Nov 2013 | INR | 147.15 | 150.25 | 144.3 | 146.05 | 146.05 | -1.6 (-1.08%) | 198,670 |
| 5 Nov 2013 | INR | 142.3 | 151.1 | 139.9 | 147.65 | 147.65 | +3.25 (+2.25%) | 474,353 |
| 1 Nov 2013 | INR | 133.6 | 145.7 | 133.6 | 144.4 | 144.4 | +9.8 (+7.28%) | 798,029 |
| 31 Oct 2013 | INR | 135.1 | 135.7 | 132.5 | 134.6 | 134.6 | -1.45 (-1.07%) | 184,040 |
