| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 92.8 | 92.8 | 91.55 | 92 | 460 | -0.15 (-0.16%) | 73,287 |
| 19 Dec 2013 | INR | 92 | 93.75 | 90.1 | 92.15 | 460.75 | +0.45 (+0.49%) | 42,410 |
| 18 Dec 2013 | INR | 93 | 94 | 90.2 | 91.7 | 458.5 | -0.35 (-0.38%) | 107,971 |
| 17 Dec 2013 | INR | 88 | 92.5 | 87.1 | 92.05 | 460.25 | +3.95 (+4.48%) | 115,898 |
| 16 Dec 2013 | INR | 87.9 | 89.9 | 87.3 | 88.1 | 440.5 | +0.2 (+0.23%) | 130,775 |
| 13 Dec 2013 | INR | 87 | 89.3 | 86.5 | 87.9 | 439.5 | +0.85 (+0.98%) | 41,903 |
| 12 Dec 2013 | INR | 88 | 90 | 85.9 | 87.05 | 435.25 | -1.45 (-1.64%) | 53,623 |
| 11 Dec 2013 | INR | 84.15 | 90 | 84 | 88.5 | 442.5 | +1.75 (+2.02%) | 130,311 |
| 10 Dec 2013 | INR | 82.15 | 87 | 81.2 | 86.75 | 433.75 | +1.75 (+2.06%) | 167,778 |
| 9 Dec 2013 | INR | 83.5 | 87.7 | 83.5 | 85 | 425 | -0.9 (-1.05%) | 322,548 |
| 6 Dec 2013 | INR | 85 | 88 | 84.05 | 85.9 | 429.5 | +1.25 (+1.48%) | 107,782 |
| 5 Dec 2013 | INR | 88 | 88.7 | 84.6 | 84.65 | 423.25 | -4.4 (-4.94%) | 407,332 |
| 4 Dec 2013 | INR | 88 | 91.45 | 87 | 89.05 | 445.25 | +1.7 (+1.95%) | 61,119 |
| 3 Dec 2013 | INR | 88 | 90.8 | 87 | 87.35 | 436.75 | -0.5 (-0.57%) | 23,205 |
| 2 Dec 2013 | INR | 90 | 94.5 | 85.95 | 87.85 | 439.25 | -2.6 (-2.87%) | 131,829 |
| 29 Nov 2013 | INR | 90 | 93.15 | 90 | 90.45 | 452.25 | +1.7 (+1.92%) | 69,433 |
| 28 Nov 2013 | INR | 84 | 88.75 | 81.35 | 88.75 | 443.75 | +4.2 (+4.97%) | 137,972 |
| 27 Nov 2013 | INR | 84.2 | 87.35 | 80 | 84.55 | 422.75 | +0.35 (+0.42%) | 243,318 |
| 26 Nov 2013 | INR | 92 | 92.05 | 83.35 | 84.2 | 421 | -3.5 (-3.99%) | 276,748 |
| 25 Nov 2013 | INR | 85 | 87.7 | 82.4 | 87.7 | 438.5 | +4.15 (+4.97%) | 2,766 |
| 22 Nov 2013 | INR | 86 | 89.35 | 83.45 | 83.55 | 417.75 | -4.15 (-4.73%) | 18,715 |
| 21 Nov 2013 | INR | 93.45 | 93.5 | 87.45 | 87.7 | 438.5 | -4.35 (-4.73%) | 30,415 |
| 20 Nov 2013 | INR | 96 | 96 | 90 | 92.05 | 460.25 | -2.45 (-2.59%) | 3,168 |
| 19 Nov 2013 | INR | 97.85 | 97.85 | 89.9 | 94.5 | 472.5 | +0.95 (+1.02%) | 74,526 |
| 18 Nov 2013 | INR | 91.75 | 93.7 | 87.25 | 93.55 | 467.75 | +8.35 (+9.80%) | 15,195 |
| 14 Nov 2013 | INR | 83 | 95.55 | 82.75 | 85.2 | 426 | -1.85 (-2.13%) | 87,963 |
| 13 Nov 2013 | INR | 74.7 | 87.6 | 74.7 | 87.05 | 435.25 | +7.4 (+9.29%) | 57,882 |
| 12 Nov 2013 | INR | 76.5 | 86.85 | 73 | 79.65 | 398.25 | -1.3 (-1.61%) | 162,995 |
| 11 Nov 2013 | INR | 75 | 80.95 | 75 | 80.95 | 404.75 | +7.35 (+9.99%) | 24,399 |
| 8 Nov 2013 | INR | 69.15 | 78 | 66.65 | 73.6 | 368 | +1.35 (+1.87%) | 35,335 |
