| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 1,140 | 1,160 | 1,102 | 1,108.1 | 1,108.1 | -31.95 (-2.80%) | 15,873 |
| 12 Dec 2013 | INR | 1,141 | 1,142.95 | 1,120 | 1,140.05 | 1,140.05 | +3.05 (+0.27%) | 8,681 |
| 11 Dec 2013 | INR | 1,113 | 1,141 | 1,107.1 | 1,137 | 1,137 | +19.95 (+1.79%) | 9,881 |
| 10 Dec 2013 | INR | 1,117 | 1,139.9 | 1,095.1 | 1,117.05 | 1,117.05 | -0.05 (0.0%) | 24,226 |
| 9 Dec 2013 | INR | 1,148 | 1,148 | 1,110 | 1,117.1 | 1,117.1 | -22.15 (-1.94%) | 5,883 |
| 6 Dec 2013 | INR | 1,134.7 | 1,142.8 | 1,134.7 | 1,139.25 | 1,139.25 | +4.55 (+0.40%) | 3,011 |
| 5 Dec 2013 | INR | 1,149 | 1,156 | 1,131 | 1,134.7 | 1,134.7 | -1.5 (-0.13%) | 5,716 |
| 4 Dec 2013 | INR | 1,159 | 1,159 | 1,132.95 | 1,136.2 | 1,136.2 | -14.4 (-1.25%) | 6,121 |
| 3 Dec 2013 | INR | 1,159.85 | 1,168 | 1,148 | 1,150.6 | 1,150.6 | -9.35 (-0.81%) | 10,485 |
| 2 Dec 2013 | INR | 1,160 | 1,167.1 | 1,150 | 1,159.95 | 1,159.95 | +7.55 (+0.66%) | 4,377 |
| 29 Nov 2013 | INR | 1,157 | 1,160.25 | 1,135.85 | 1,152.4 | 1,152.4 | -0.95 (-0.08%) | 5,880 |
| 28 Nov 2013 | INR | 1,160 | 1,162.25 | 1,131 | 1,153.35 | 1,153.35 | +0.3 (+0.03%) | 5,553 |
| 27 Nov 2013 | INR | 1,166 | 1,184 | 1,145 | 1,153.05 | 1,153.05 | -9.95 (-0.86%) | 23,056 |
| 26 Nov 2013 | INR | 1,160 | 1,174.7 | 1,154.15 | 1,163 | 1,163 | -0.25 (-0.02%) | 12,004 |
| 25 Nov 2013 | INR | 1,133 | 1,172.55 | 1,133 | 1,163.25 | 1,163.25 | +32.4 (+2.87%) | 16,713 |
| 22 Nov 2013 | INR | 1,136.15 | 1,151.65 | 1,126.65 | 1,130.85 | 1,130.85 | -3.9 (-0.34%) | 12,883 |
| 21 Nov 2013 | INR | 1,149 | 1,153 | 1,121.1 | 1,134.75 | 1,134.75 | -4.2 (-0.37%) | 9,448 |
| 20 Nov 2013 | INR | 1,115.25 | 1,161 | 1,115.25 | 1,138.95 | 1,138.95 | -0.15 (-0.01%) | 14,010 |
| 19 Nov 2013 | INR | 1,153 | 1,155.35 | 1,135 | 1,139.1 | 1,139.1 | -15.85 (-1.37%) | 12,916 |
| 18 Nov 2013 | INR | 1,146 | 1,166 | 1,146 | 1,154.95 | 1,154.95 | +7.2 (+0.63%) | 8,983 |
| 14 Nov 2013 | INR | 1,136 | 1,162.6 | 1,122.85 | 1,147.75 | 1,147.75 | +8.4 (+0.74%) | 17,462 |
| 13 Nov 2013 | INR | 1,141 | 1,160 | 1,133.95 | 1,139.35 | 1,139.35 | -0.75 (-0.07%) | 32,041 |
| 12 Nov 2013 | INR | 1,103 | 1,151.9 | 1,103 | 1,140.1 | 1,140.1 | +38.35 (+3.48%) | 86,727 |
| 11 Nov 2013 | INR | 1,051.2 | 1,130.5 | 1,051.2 | 1,101.75 | 1,101.75 | +81.4 (+7.98%) | 168,829 |
| 8 Nov 2013 | INR | 1,012.95 | 1,026.95 | 1,005 | 1,020.35 | 1,020.35 | +18.8 (+1.88%) | 11,572 |
| 7 Nov 2013 | INR | 1,035 | 1,055 | 988 | 1,001.55 | 1,001.55 | -28.7 (-2.79%) | 20,786 |
| 6 Nov 2013 | INR | 991 | 1,035 | 985 | 1,030.25 | 1,030.25 | +43.1 (+4.37%) | 485,712 |
| 5 Nov 2013 | INR | 986.9 | 999.8 | 980.1 | 987.15 | 987.15 | +10.65 (+1.09%) | 12,445 |
| 1 Nov 2013 | INR | 980 | 984.85 | 968.75 | 976.5 | 976.5 | +3.95 (+0.41%) | 62,022 |
| 31 Oct 2013 | INR | 975 | 981 | 965 | 972.55 | 972.55 | +0.1 (+0.01%) | 21,662 |
