| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 119.5 | 120.8 | 116.1 | 116.75 | 116.75 | -2.8 (-2.34%) | 84,936 |
| 12 Dec 2013 | INR | 122 | 124.9 | 118.8 | 119.55 | 119.55 | -3.45 (-2.80%) | 121,816 |
| 11 Dec 2013 | INR | 124 | 125.65 | 120.15 | 123 | 123 | -0.95 (-0.77%) | 168,369 |
| 10 Dec 2013 | INR | 129 | 129.95 | 121.05 | 123.95 | 123.95 | -5.1 (-3.95%) | 166,029 |
| 9 Dec 2013 | INR | 132.3 | 133.5 | 128.15 | 129.05 | 129.05 | +1.2 (+0.94%) | 293,571 |
| 6 Dec 2013 | INR | 122.5 | 130.65 | 122.45 | 127.85 | 127.85 | +4.6 (+3.73%) | 487,283 |
| 5 Dec 2013 | INR | 124.2 | 125.45 | 121.2 | 123.25 | 123.25 | +1.15 (+0.94%) | 197,796 |
| 4 Dec 2013 | INR | 120.85 | 126.2 | 120 | 122.1 | 122.1 | +1.85 (+1.54%) | 712,888 |
| 3 Dec 2013 | INR | 115.6 | 121.4 | 114.25 | 120.25 | 120.25 | +4.5 (+3.89%) | 504,750 |
| 2 Dec 2013 | INR | 116.8 | 117.95 | 113.4 | 115.75 | 115.75 | -0.15 (-0.13%) | 162,269 |
| 29 Nov 2013 | INR | 114.2 | 117.5 | 113.1 | 115.9 | 115.9 | +2.75 (+2.43%) | 352,083 |
| 28 Nov 2013 | INR | 111 | 114.3 | 110.35 | 113.15 | 113.15 | +3.1 (+2.82%) | 182,030 |
| 27 Nov 2013 | INR | 112 | 112.55 | 109.35 | 110.05 | 110.05 | -1.95 (-1.74%) | 80,721 |
| 26 Nov 2013 | INR | 108.2 | 115 | 108.15 | 112 | 112 | +3.4 (+3.13%) | 289,658 |
| 25 Nov 2013 | INR | 107.5 | 109.2 | 107.5 | 108.6 | 108.6 | +1.7 (+1.59%) | 76,195 |
| 22 Nov 2013 | INR | 108.5 | 109.5 | 106.4 | 106.9 | 106.9 | -0.95 (-0.88%) | 43,827 |
| 21 Nov 2013 | INR | 111 | 111 | 107.3 | 107.85 | 107.85 | -3.9 (-3.49%) | 62,997 |
| 20 Nov 2013 | INR | 110.5 | 114.5 | 110.5 | 111.75 | 111.75 | +1.8 (+1.64%) | 167,068 |
| 19 Nov 2013 | INR | 108 | 111.8 | 108 | 109.95 | 109.95 | +1.55 (+1.43%) | 132,572 |
| 18 Nov 2013 | INR | 107.75 | 109.3 | 107.1 | 108.4 | 108.4 | +1.6 (+1.50%) | 83,659 |
| 14 Nov 2013 | INR | 107.05 | 109.9 | 106.1 | 106.8 | 106.8 | -0.25 (-0.23%) | 68,993 |
| 13 Nov 2013 | INR | 107 | 108.9 | 104.4 | 107.05 | 107.05 | +0.4 (+0.38%) | 215,214 |
| 12 Nov 2013 | INR | 106.95 | 110.3 | 105.65 | 106.65 | 106.65 | +0.15 (+0.14%) | 134,508 |
| 11 Nov 2013 | INR | 110.05 | 111.4 | 106 | 106.5 | 106.5 | -3.55 (-3.23%) | 88,651 |
| 8 Nov 2013 | INR | 111.85 | 112.45 | 109.6 | 110.05 | 110.05 | -1.65 (-1.48%) | 59,331 |
| 7 Nov 2013 | INR | 118.55 | 119.05 | 111.1 | 111.7 | 111.7 | -6.15 (-5.22%) | 235,819 |
| 6 Nov 2013 | INR | 116.95 | 121.85 | 116.5 | 117.85 | 117.85 | +1.45 (+1.25%) | 514,970 |
| 5 Nov 2013 | INR | 117.6 | 119.4 | 114 | 116.4 | 116.4 | +0.75 (+0.65%) | 127,306 |
| 1 Nov 2013 | INR | 115.2 | 118 | 114.8 | 115.65 | 115.65 | -0.1 (-0.09%) | 107,972 |
| 31 Oct 2013 | INR | 112.8 | 119.3 | 111.45 | 115.75 | 115.75 | +3.5 (+3.12%) | 270,957 |
