| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 1,035 | 1,055.8 | 1,030.2 | 1,050.66 | 525.33 | +24.76 (+2.41%) | 402,526 |
| 20 Dec 2013 | INR | 1,016.96 | 1,034 | 1,009.66 | 1,025.9 | 512.95 | +16.24 (+1.61%) | 537,308 |
| 19 Dec 2013 | INR | 1,004.8 | 1,019.96 | 998 | 1,009.66 | 504.83 | +11.56 (+1.16%) | 861,868 |
| 18 Dec 2013 | INR | 1,006.8 | 1,010.9 | 982.1 | 998.1 | 499.05 | -2.44 (-0.24%) | 346,932 |
| 17 Dec 2013 | INR | 1,014 | 1,017.5 | 995.5 | 1,000.54 | 500.27 | -6 (-0.60%) | 228,238 |
| 16 Dec 2013 | INR | 1,012.8 | 1,017.5 | 995.04 | 1,006.54 | 503.27 | -1 (-0.10%) | 682,614 |
| 13 Dec 2013 | INR | 1,020 | 1,041 | 999.2 | 1,007.54 | 503.77 | -15.72 (-1.54%) | 566,718 |
| 12 Dec 2013 | INR | 1,004.8 | 1,034.56 | 1,004 | 1,023.26 | 511.63 | +18.6 (+1.85%) | 492,446 |
| 11 Dec 2013 | INR | 1,004 | 1,017.8 | 1,002.26 | 1,004.66 | 502.33 | -9.5 (-0.94%) | 240,492 |
| 10 Dec 2013 | INR | 1,030 | 1,040 | 1,010.1 | 1,014.16 | 507.08 | -14 (-1.36%) | 290,588 |
| 9 Dec 2013 | INR | 1,046 | 1,053.5 | 1,023 | 1,028.16 | 514.08 | -11.6 (-1.12%) | 160,608 |
| 6 Dec 2013 | INR | 1,045 | 1,048 | 1,037 | 1,039.76 | 519.88 | -1.3 (-0.12%) | 143,982 |
| 5 Dec 2013 | INR | 1,053.3 | 1,058.34 | 1,037.6 | 1,041.06 | 520.53 | -2.7 (-0.26%) | 206,010 |
| 4 Dec 2013 | INR | 1,039.7 | 1,061 | 1,032.5 | 1,043.76 | 521.88 | +1.86 (+0.18%) | 418,670 |
| 3 Dec 2013 | INR | 1,056.4 | 1,057 | 1,035.2 | 1,041.9 | 520.95 | -9.26 (-0.88%) | 318,526 |
| 2 Dec 2013 | INR | 1,069.56 | 1,072.8 | 1,045.6 | 1,051.16 | 525.58 | -17.18 (-1.61%) | 287,772 |
| 29 Nov 2013 | INR | 1,075.5 | 1,082.9 | 1,057.26 | 1,068.34 | 534.17 | -6.16 (-0.57%) | 363,412 |
| 28 Nov 2013 | INR | 1,073 | 1,081.5 | 1,061.1 | 1,074.5 | 537.25 | +1.3 (+0.12%) | 354,064 |
| 27 Nov 2013 | INR | 1,069.3 | 1,077 | 1,058.1 | 1,073.2 | 536.6 | +11.54 (+1.09%) | 288,416 |
| 26 Nov 2013 | INR | 1,040 | 1,067.26 | 1,040 | 1,061.66 | 530.83 | +9.1 (+0.86%) | 305,640 |
| 25 Nov 2013 | INR | 1,058 | 1,071.8 | 1,040.1 | 1,052.56 | 526.28 | +2 (+0.19%) | 518,156 |
| 22 Nov 2013 | INR | 1,023 | 1,055.76 | 1,020.5 | 1,050.56 | 525.28 | +37.6 (+3.71%) | 963,250 |
| 21 Nov 2013 | INR | 1,008 | 1,029 | 1,000.1 | 1,012.96 | 506.48 | +2.46 (+0.24%) | 529,598 |
| 20 Nov 2013 | INR | 1,044 | 1,044 | 1,001.96 | 1,010.5 | 505.25 | -20.44 (-1.98%) | 750,914 |
| 19 Nov 2013 | INR | 992.2 | 1,038 | 982.1 | 1,030.94 | 515.47 | +36.48 (+3.67%) | 748,898 |
| 18 Nov 2013 | INR | 982.8 | 1,001 | 981.04 | 994.46 | 497.23 | +12.76 (+1.30%) | 388,996 |
| 14 Nov 2013 | INR | 972.3 | 989.34 | 970 | 981.7 | 490.85 | +14.3 (+1.48%) | 466,622 |
| 13 Nov 2013 | INR | 959.9 | 1,003 | 956.6 | 967.4 | 483.7 | +14.56 (+1.53%) | 2,029,770 |
| 12 Nov 2013 | INR | 919 | 958.8 | 914.2 | 952.84 | 476.42 | +34.64 (+3.77%) | 659,702 |
| 11 Nov 2013 | INR | 919.76 | 930 | 907.76 | 918.2 | 459.1 | +1.7 (+0.19%) | 183,260 |
