| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 164 | 164 | 159.55 | 159.9 | 159.9 | -4.5 (-2.74%) | 64,546 |
| 12 Dec 2013 | INR | 168.25 | 168.7 | 163 | 164.4 | 164.4 | -4.65 (-2.75%) | 48,793 |
| 11 Dec 2013 | INR | 168 | 171.4 | 168 | 169.05 | 169.05 | +0.4 (+0.24%) | 43,480 |
| 10 Dec 2013 | INR | 168 | 175.5 | 167.95 | 168.65 | 168.65 | +0.4 (+0.24%) | 125,363 |
| 9 Dec 2013 | INR | 172 | 172.25 | 167.7 | 168.25 | 168.25 | -0.4 (-0.24%) | 39,200 |
| 6 Dec 2013 | INR | 172.9 | 173 | 168 | 168.65 | 168.65 | -3.15 (-1.83%) | 70,384 |
| 5 Dec 2013 | INR | 174.5 | 177 | 171.1 | 171.8 | 171.8 | -0.3 (-0.17%) | 49,407 |
| 4 Dec 2013 | INR | 175 | 176.65 | 171.35 | 172.1 | 172.1 | -1.95 (-1.12%) | 61,880 |
| 3 Dec 2013 | INR | 171.9 | 178.4 | 171.15 | 174.05 | 174.05 | +1.9 (+1.10%) | 172,188 |
| 2 Dec 2013 | INR | 170 | 175.75 | 167.75 | 172.15 | 172.15 | +2.6 (+1.53%) | 141,397 |
| 29 Nov 2013 | INR | 169.2 | 171.65 | 168.9 | 169.55 | 169.55 | +0.5 (+0.30%) | 56,187 |
| 28 Nov 2013 | INR | 163.1 | 172.75 | 163.05 | 169.05 | 169.05 | +7.35 (+4.55%) | 104,271 |
| 27 Nov 2013 | INR | 162.5 | 169.35 | 156 | 161.7 | 161.7 | -1.35 (-0.83%) | 117,345 |
| 26 Nov 2013 | INR | 168 | 171 | 161 | 163.05 | 163.05 | -4.2 (-2.51%) | 65,299 |
| 25 Nov 2013 | INR | 168.8 | 170.25 | 166.95 | 167.25 | 167.25 | +0.8 (+0.48%) | 43,349 |
| 22 Nov 2013 | INR | 170.4 | 172.8 | 165.05 | 166.45 | 166.45 | -3.75 (-2.20%) | 64,995 |
| 21 Nov 2013 | INR | 175.1 | 175.55 | 169.8 | 170.2 | 170.2 | -4.8 (-2.74%) | 45,992 |
| 20 Nov 2013 | INR | 177.65 | 178.3 | 174.25 | 175 | 175 | -2.35 (-1.33%) | 65,777 |
| 19 Nov 2013 | INR | 178.9 | 180 | 176.2 | 177.35 | 177.35 | +0.2 (+0.11%) | 50,880 |
| 18 Nov 2013 | INR | 182.8 | 184.65 | 174.6 | 177.15 | 177.15 | -3.4 (-1.88%) | 65,841 |
| 14 Nov 2013 | INR | 175.7 | 182.5 | 175.5 | 180.55 | 180.55 | +6.25 (+3.59%) | 94,131 |
| 13 Nov 2013 | INR | 178.6 | 180 | 173.2 | 174.3 | 174.3 | -5.2 (-2.90%) | 62,793 |
| 12 Nov 2013 | INR | 173.8 | 181.5 | 173.1 | 179.5 | 179.5 | +6.6 (+3.82%) | 97,713 |
| 11 Nov 2013 | INR | 178.1 | 181.6 | 171 | 172.9 | 172.9 | -5.4 (-3.03%) | 94,806 |
| 8 Nov 2013 | INR | 183.5 | 183.9 | 177 | 178.3 | 178.3 | -5.7 (-3.10%) | 73,721 |
| 7 Nov 2013 | INR | 191.3 | 193.6 | 183 | 184 | 184 | -7.1 (-3.72%) | 83,034 |
| 6 Nov 2013 | INR | 174.75 | 194.5 | 174.5 | 191.1 | 191.1 | +18.1 (+10.46%) | 299,922 |
| 5 Nov 2013 | INR | 165.9 | 174 | 164.9 | 173 | 173 | +10.55 (+6.49%) | 114,001 |
| 1 Nov 2013 | INR | 158.9 | 164.65 | 158.5 | 162.45 | 162.45 | +4.7 (+2.98%) | 89,860 |
| 31 Oct 2013 | INR | 158.3 | 161.5 | 157.1 | 157.75 | 157.75 | -0.3 (-0.19%) | 78,379 |
