| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 83.2 | 85.6 | 82 | 83.35 | 83.35 | +1.65 (+2.02%) | 21,763 |
| 20 Dec 2013 | INR | 86 | 99.3 | 81.15 | 81.7 | 81.7 | -1.1 (-1.33%) | 59,441 |
| 19 Dec 2013 | INR | 83.2 | 88.45 | 82.25 | 82.8 | 82.8 | -2.65 (-3.10%) | 27,485 |
| 18 Dec 2013 | INR | 86 | 91.95 | 85 | 85.45 | 85.45 | -3.1 (-3.50%) | 39,675 |
| 17 Dec 2013 | INR | 93 | 97.2 | 87.15 | 88.55 | 88.55 | -5.8 (-6.15%) | 14,545 |
| 16 Dec 2013 | INR | 97 | 98 | 94.05 | 94.35 | 94.35 | -4.15 (-4.21%) | 15,745 |
| 13 Dec 2013 | INR | 96.5 | 99.8 | 91 | 98.5 | 98.5 | +1.2 (+1.23%) | 19,085 |
| 12 Dec 2013 | INR | 90 | 98.95 | 87 | 97.3 | 97.3 | +7 (+7.75%) | 35,259 |
| 11 Dec 2013 | INR | 85 | 91.9 | 85 | 90.3 | 90.3 | +5.3 (+6.24%) | 10,938 |
| 10 Dec 2013 | INR | 85.1 | 90 | 85 | 85 | 85 | -2.3 (-2.63%) | 5,664 |
| 9 Dec 2013 | INR | 86.8 | 92 | 84.9 | 87.3 | 87.3 | +3.05 (+3.62%) | 17,447 |
| 6 Dec 2013 | INR | 83.05 | 86 | 83.05 | 84.25 | 84.25 | -0.9 (-1.06%) | 2,868 |
| 5 Dec 2013 | INR | 86 | 86.8 | 85 | 85.15 | 85.15 | -1.4 (-1.62%) | 2,505 |
| 4 Dec 2013 | INR | 85 | 87.9 | 85 | 86.55 | 86.55 | +0.35 (+0.41%) | 4,609 |
| 3 Dec 2013 | INR | 87.75 | 89 | 85 | 86.2 | 86.2 | -0.05 (-0.06%) | 7,247 |
| 2 Dec 2013 | INR | 86.5 | 89.95 | 85 | 86.25 | 86.25 | -0.85 (-0.98%) | 8,720 |
| 29 Nov 2013 | INR | 85 | 96.15 | 82.5 | 87.1 | 87.1 | +5.5 (+6.74%) | 23,588 |
| 28 Nov 2013 | INR | 75.05 | 88 | 75.05 | 81.6 | 81.6 | +5.1 (+6.67%) | 7,159 |
| 27 Nov 2013 | INR | 76.7 | 77.8 | 75 | 76.5 | 76.5 | -0.65 (-0.84%) | 1,789 |
| 26 Nov 2013 | INR | 77.05 | 79.95 | 76.05 | 77.15 | 77.15 | -1.2 (-1.53%) | 3,130 |
| 25 Nov 2013 | INR | 78.5 | 81.5 | 77.05 | 78.35 | 78.35 | -1.55 (-1.94%) | 5,716 |
| 22 Nov 2013 | INR | 81.3 | 82 | 77.05 | 79.9 | 79.9 | -1.4 (-1.72%) | 2,091 |
| 21 Nov 2013 | INR | 82.2 | 82.85 | 81 | 81.3 | 81.3 | -1.45 (-1.75%) | 3,036 |
| 20 Nov 2013 | INR | 80.3 | 83.9 | 77.35 | 82.75 | 82.75 | +2.25 (+2.80%) | 5,929 |
| 19 Nov 2013 | INR | 81.75 | 82.9 | 80.25 | 80.5 | 80.5 | -2.2 (-2.66%) | 11,549 |
| 18 Nov 2013 | INR | 83 | 84 | 82.05 | 82.7 | 82.7 | -1.1 (-1.31%) | 2,941 |
| 14 Nov 2013 | INR | 81.55 | 84.95 | 81.55 | 83.8 | 83.8 | +2.2 (+2.70%) | 2,759 |
| 13 Nov 2013 | INR | 84 | 84 | 81 | 81.6 | 81.6 | -2.9 (-3.43%) | 3,926 |
| 12 Nov 2013 | INR | 88.7 | 92.6 | 80.7 | 84.5 | 84.5 | -4.55 (-5.11%) | 7,817 |
| 11 Nov 2013 | INR | 94.9 | 94.9 | 88.15 | 89.05 | 89.05 | -3.1 (-3.36%) | 7,367 |
