| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 39.4 | 40.35 | 38.6 | 38.75 | 38.75 | -0.1 (-0.26%) | 18,429 |
| 12 Dec 2013 | INR | 38.85 | 39.4 | 38.7 | 38.85 | 38.85 | -0.7 (-1.77%) | 278,586 |
| 11 Dec 2013 | INR | 39.9 | 40.25 | 38.5 | 39.55 | 39.55 | -0.35 (-0.88%) | 3,744 |
| 10 Dec 2013 | INR | 41.2 | 41.75 | 39.5 | 39.9 | 39.9 | -1.2 (-2.92%) | 4,112 |
| 9 Dec 2013 | INR | 41.9 | 42.4 | 41 | 41.1 | 41.1 | +0.05 (+0.12%) | 3,840 |
| 6 Dec 2013 | INR | 41.05 | 41.85 | 40.65 | 41.05 | 41.05 | -0.85 (-2.03%) | 2,729 |
| 5 Dec 2013 | INR | 42.9 | 43.75 | 41.35 | 41.9 | 41.9 | -0.35 (-0.83%) | 7,840 |
| 4 Dec 2013 | INR | 43.65 | 43.8 | 41.25 | 42.25 | 42.25 | +0.5 (+1.20%) | 24,401 |
| 3 Dec 2013 | INR | 41.4 | 41.75 | 41 | 41.75 | 41.75 | +1.95 (+4.90%) | 28,334 |
| 2 Dec 2013 | INR | 38.9 | 39.8 | 38.9 | 39.8 | 39.8 | +1.85 (+4.87%) | 9,984 |
| 29 Nov 2013 | INR | 36.7 | 37.95 | 36.55 | 37.95 | 37.95 | +1.8 (+4.98%) | 14,197 |
| 28 Nov 2013 | INR | 35.3 | 36.4 | 35 | 36.15 | 36.15 | +0.45 (+1.26%) | 2,686 |
| 27 Nov 2013 | INR | 36.05 | 36.9 | 35.5 | 35.7 | 35.7 | -0.95 (-2.59%) | 4,977 |
| 26 Nov 2013 | INR | 36.9 | 36.9 | 36.3 | 36.65 | 36.65 | +0.1 (+0.27%) | 3,274 |
| 25 Nov 2013 | INR | 37 | 38.1 | 36.3 | 36.55 | 36.55 | -0.3 (-0.81%) | 5,048 |
| 22 Nov 2013 | INR | 37.4 | 37.4 | 36.5 | 36.85 | 36.85 | -0.25 (-0.67%) | 2,447 |
| 21 Nov 2013 | INR | 37.1 | 37.95 | 37 | 37.1 | 37.1 | -0.05 (-0.13%) | 1,634 |
| 20 Nov 2013 | INR | 37.9 | 38.15 | 36 | 37.15 | 37.15 | +0.05 (+0.13%) | 27,854 |
| 19 Nov 2013 | INR | 36.2 | 38.4 | 36 | 37.1 | 37.1 | +0.1 (+0.27%) | 8,433 |
| 18 Nov 2013 | INR | 37 | 37.7 | 36.25 | 37 | 37 | -1.15 (-3.01%) | 5,171 |
| 14 Nov 2013 | INR | 38.9 | 38.9 | 38 | 38.15 | 38.15 | +0.3 (+0.79%) | 9,311 |
| 13 Nov 2013 | INR | 36.55 | 38.8 | 36.55 | 37.85 | 37.85 | -0.2 (-0.53%) | 1,198 |
| 12 Nov 2013 | INR | 39.25 | 40.5 | 37.6 | 38.05 | 38.05 | -1.5 (-3.79%) | 5,768 |
| 11 Nov 2013 | INR | 39.5 | 41.4 | 39.25 | 39.55 | 39.55 | -1.4 (-3.42%) | 5,377 |
| 8 Nov 2013 | INR | 40.55 | 42 | 40.1 | 40.95 | 40.95 | -0.25 (-0.61%) | 5,159 |
| 7 Nov 2013 | INR | 42.2 | 42.2 | 41 | 41.2 | 41.2 | -0.7 (-1.67%) | 6,398 |
| 6 Nov 2013 | INR | 41.9 | 43.45 | 41.5 | 41.9 | 41.9 | +0.5 (+1.21%) | 5,413 |
| 5 Nov 2013 | INR | 41.4 | 41.9 | 40.7 | 41.4 | 41.4 | +0.9 (+2.22%) | 4,527 |
| 1 Nov 2013 | INR | 39.35 | 40.55 | 38.95 | 40.5 | 40.5 | +1.85 (+4.79%) | 13,134 |
| 31 Oct 2013 | INR | 38.6 | 39.9 | 38.5 | 38.65 | 38.65 | +0.1 (+0.26%) | 5,328 |
