| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2013 | INR | 118.25 | 123.4 | 114 | 115.5 | 115.5 | -2.9 (-2.45%) | 4,278 |
| 11 Dec 2013 | INR | 115 | 124 | 115 | 118.4 | 118.4 | +0.6 (+0.51%) | 4,672 |
| 10 Dec 2013 | INR | 118.5 | 125.95 | 115 | 117.8 | 117.8 | -6.55 (-5.27%) | 10,090 |
| 9 Dec 2013 | INR | 124.8 | 126.8 | 120.5 | 124.35 | 124.35 | +4.25 (+3.54%) | 28,702 |
| 6 Dec 2013 | INR | 119.65 | 124.4 | 116.65 | 120.1 | 120.1 | +3.15 (+2.69%) | 9,662 |
| 5 Dec 2013 | INR | 112.5 | 119.85 | 112.5 | 116.95 | 116.95 | +5.2 (+4.65%) | 21,396 |
| 4 Dec 2013 | INR | 107.35 | 115.75 | 105.3 | 111.75 | 111.75 | +3.65 (+3.38%) | 21,114 |
| 3 Dec 2013 | INR | 103.65 | 114.7 | 103.65 | 108.1 | 108.1 | +5.2 (+5.05%) | 48,345 |
| 2 Dec 2013 | INR | 94.15 | 106.7 | 92.5 | 102.9 | 102.9 | +9.75 (+10.47%) | 33,706 |
| 29 Nov 2013 | INR | 89.9 | 93.95 | 81.1 | 93.15 | 93.15 | +3.4 (+3.79%) | 16,196 |
| 28 Nov 2013 | INR | 88 | 92 | 88 | 89.75 | 89.75 | -1.1 (-1.21%) | 11,315 |
| 27 Nov 2013 | INR | 90 | 92 | 85.1 | 90.85 | 90.85 | +4.55 (+5.27%) | 11,782 |
| 26 Nov 2013 | INR | 92.5 | 96 | 85.35 | 86.3 | 86.3 | -0.85 (-0.98%) | 24,902 |
| 25 Nov 2013 | INR | 86.3 | 89 | 84 | 87.15 | 87.15 | +1.6 (+1.87%) | 8,525 |
| 22 Nov 2013 | INR | 86.25 | 86.4 | 83.05 | 85.55 | 85.55 | +0.85 (+1.00%) | 818 |
| 21 Nov 2013 | INR | 84.05 | 86.85 | 80.7 | 84.7 | 84.7 | -2.95 (-3.37%) | 3,136 |
| 20 Nov 2013 | INR | 88 | 93.95 | 84.2 | 87.65 | 87.65 | +2.45 (+2.88%) | 2,536 |
| 19 Nov 2013 | INR | 86.95 | 89.8 | 82.55 | 85.2 | 85.2 | -0.8 (-0.93%) | 3,802 |
| 18 Nov 2013 | INR | 84.8 | 87.9 | 82 | 86 | 86 | +4 (+4.88%) | 15,948 |
| 14 Nov 2013 | INR | 83.45 | 83.95 | 81.85 | 82 | 82 | -0.85 (-1.03%) | 44,747 |
| 13 Nov 2013 | INR | 89.25 | 89.25 | 81 | 82.85 | 82.85 | +0.6 (+0.73%) | 15,793 |
| 12 Nov 2013 | INR | 84.4 | 84.4 | 81.5 | 82.25 | 82.25 | -2.1 (-2.49%) | 1,653 |
| 11 Nov 2013 | INR | 83 | 94.05 | 80.6 | 84.35 | 84.35 | +1.75 (+2.12%) | 12,080 |
| 8 Nov 2013 | INR | 82.6 | 82.7 | 80.55 | 82.6 | 82.6 | +1.55 (+1.91%) | 1,387 |
| 7 Nov 2013 | INR | 80.1 | 82.45 | 80 | 81.05 | 81.05 | -1.05 (-1.28%) | 4,319 |
| 6 Nov 2013 | INR | 81.7 | 85 | 79.5 | 82.1 | 82.1 | -1.7 (-2.03%) | 11,114 |
| 5 Nov 2013 | INR | 81.25 | 85 | 81.25 | 83.8 | 83.8 | +2.5 (+3.08%) | 5,646 |
| 1 Nov 2013 | INR | 82.05 | 82.1 | 80 | 81.3 | 81.3 | +0.75 (+0.93%) | 24,955 |
| 31 Oct 2013 | INR | 82.35 | 82.35 | 79.8 | 80.55 | 80.55 | -1.05 (-1.29%) | 2,606 |
| 30 Oct 2013 | INR | 80 | 82.9 | 80 | 81.6 | 81.6 | +1.65 (+2.06%) | 822 |
