| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 136.55 | 143 | 136.55 | 141.95 | 141.95 | +1.85 (+1.32%) | 123,685 |
| 20 Dec 2013 | INR | 141 | 141.95 | 137.8 | 140.1 | 140.1 | 0.0 (0.0%) | 176,259 |
| 19 Dec 2013 | INR | 141 | 141.8 | 137.5 | 140.1 | 140.1 | 0.0 (0.0%) | 8,999 |
| 18 Dec 2013 | INR | 139 | 142 | 139 | 140.1 | 140.1 | -0.3 (-0.21%) | 15,908 |
| 17 Dec 2013 | INR | 139 | 141.95 | 137.7 | 140.4 | 140.4 | +0.3 (+0.21%) | 35,148 |
| 16 Dec 2013 | INR | 139 | 142.25 | 135.55 | 140.1 | 140.1 | +0.05 (+0.04%) | 108,462 |
| 13 Dec 2013 | INR | 137 | 141.5 | 137 | 140.05 | 140.05 | +2 (+1.45%) | 166,950 |
| 12 Dec 2013 | INR | 135.75 | 142.5 | 133.65 | 138.05 | 138.05 | +2.1 (+1.54%) | 25,969 |
| 11 Dec 2013 | INR | 134 | 137.05 | 134 | 135.95 | 135.95 | -0.35 (-0.26%) | 15,053 |
| 10 Dec 2013 | INR | 138 | 138.1 | 135.1 | 136.3 | 136.3 | -0.9 (-0.66%) | 55,055 |
| 9 Dec 2013 | INR | 135 | 140 | 135 | 137.2 | 137.2 | +1.6 (+1.18%) | 62,661 |
| 6 Dec 2013 | INR | 134.5 | 138 | 134 | 135.6 | 135.6 | +0.75 (+0.56%) | 57,793 |
| 5 Dec 2013 | INR | 137.9 | 137.9 | 132 | 134.85 | 134.85 | -0.7 (-0.52%) | 9,723 |
| 4 Dec 2013 | INR | 131 | 138.9 | 131 | 135.55 | 135.55 | +2.6 (+1.96%) | 11,248 |
| 3 Dec 2013 | INR | 134.35 | 139.25 | 132 | 132.95 | 132.95 | -4.1 (-2.99%) | 18,798 |
| 2 Dec 2013 | INR | 143.3 | 143.95 | 135.4 | 137.05 | 137.05 | -6.15 (-4.29%) | 18,627 |
| 29 Nov 2013 | INR | 139.95 | 150 | 139.95 | 143.2 | 143.2 | +1.5 (+1.06%) | 67,442 |
| 28 Nov 2013 | INR | 133 | 145 | 128.2 | 141.7 | 141.7 | +9.55 (+7.23%) | 135,315 |
| 27 Nov 2013 | INR | 117 | 137.8 | 117 | 132.15 | 132.15 | +14.3 (+12.13%) | 157,591 |
| 26 Nov 2013 | INR | 117 | 119.9 | 117 | 117.85 | 117.85 | +0.35 (+0.30%) | 3,364 |
| 25 Nov 2013 | INR | 116.3 | 118.8 | 116.3 | 117.5 | 117.5 | -0.1 (-0.09%) | 2,108 |
| 22 Nov 2013 | INR | 118 | 118.35 | 115.55 | 117.6 | 117.6 | +0.5 (+0.43%) | 8,065 |
| 21 Nov 2013 | INR | 113 | 117.45 | 113 | 117.1 | 117.1 | +1.5 (+1.30%) | 8,847 |
| 20 Nov 2013 | INR | 114.5 | 116.5 | 114.35 | 115.6 | 115.6 | +0.15 (+0.13%) | 1,548 |
| 19 Nov 2013 | INR | 114.35 | 116.75 | 112.25 | 115.45 | 115.45 | +0.45 (+0.39%) | 13,546 |
| 18 Nov 2013 | INR | 114 | 116.75 | 113.4 | 115 | 115 | -0.05 (-0.04%) | 2,732 |
| 14 Nov 2013 | INR | 115.45 | 116.95 | 111 | 115.05 | 115.05 | +0.5 (+0.44%) | 2,480 |
| 13 Nov 2013 | INR | 114 | 118.35 | 114 | 114.55 | 114.55 | -0.5 (-0.43%) | 1,080 |
| 12 Nov 2013 | INR | 114 | 115.5 | 114 | 115.05 | 115.05 | -0.35 (-0.30%) | 9,429 |
| 11 Nov 2013 | INR | 115 | 116 | 111.75 | 115.4 | 115.4 | -0.6 (-0.52%) | 3,049 |
