| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 122.9 | 125.9 | 120.2 | 120.8 | 120.8 | -2.1 (-1.71%) | 429,791 |
| 12 Dec 2013 | INR | 126.25 | 127.5 | 122.4 | 122.9 | 122.9 | -4.5 (-3.53%) | 285,647 |
| 11 Dec 2013 | INR | 129.95 | 129.95 | 126.25 | 127.4 | 127.4 | -2.15 (-1.66%) | 198,221 |
| 10 Dec 2013 | INR | 131.8 | 133.4 | 128.2 | 129.55 | 129.55 | -1.6 (-1.22%) | 492,076 |
| 9 Dec 2013 | INR | 130.95 | 132.55 | 126.6 | 131.15 | 131.15 | +3.45 (+2.70%) | 857,719 |
| 6 Dec 2013 | INR | 118.75 | 129.7 | 117.3 | 127.7 | 127.7 | +9.6 (+8.13%) | 2,085,634 |
| 5 Dec 2013 | INR | 113.75 | 118.6 | 113.3 | 118.1 | 118.1 | +5.8 (+5.16%) | 593,205 |
| 4 Dec 2013 | INR | 113.45 | 114.45 | 111.25 | 112.3 | 112.3 | -0.85 (-0.75%) | 383,120 |
| 3 Dec 2013 | INR | 114.5 | 117.25 | 112.6 | 113.15 | 113.15 | -1.95 (-1.69%) | 402,964 |
| 2 Dec 2013 | INR | 117.5 | 117.5 | 114 | 115.1 | 115.1 | -1.95 (-1.67%) | 380,770 |
| 29 Nov 2013 | INR | 120.8 | 120.9 | 116.2 | 117.05 | 117.05 | -3.05 (-2.54%) | 401,616 |
| 28 Nov 2013 | INR | 118.5 | 121.8 | 117.4 | 120.1 | 120.1 | +3.05 (+2.61%) | 432,631 |
| 27 Nov 2013 | INR | 114.5 | 118.4 | 112.5 | 117.05 | 117.05 | +3.4 (+2.99%) | 354,473 |
| 26 Nov 2013 | INR | 119 | 119 | 112.95 | 113.65 | 113.65 | -5.1 (-4.29%) | 318,595 |
| 25 Nov 2013 | INR | 116.65 | 120.25 | 115.6 | 118.75 | 118.75 | +2.95 (+2.55%) | 479,240 |
| 22 Nov 2013 | INR | 121.5 | 122.8 | 114.6 | 115.8 | 115.8 | -4.75 (-3.94%) | 514,084 |
| 21 Nov 2013 | INR | 120.7 | 123.1 | 118.5 | 120.55 | 120.55 | -0.55 (-0.45%) | 498,117 |
| 20 Nov 2013 | INR | 124.9 | 124.95 | 120.5 | 121.1 | 121.1 | -3.6 (-2.89%) | 450,001 |
| 19 Nov 2013 | INR | 123 | 125.35 | 121.25 | 124.7 | 124.7 | +2.6 (+2.13%) | 981,867 |
| 18 Nov 2013 | INR | 117.55 | 123 | 117.15 | 122.1 | 122.1 | +5.95 (+5.12%) | 1,525,894 |
| 14 Nov 2013 | INR | 115.6 | 118.35 | 113.85 | 116.15 | 116.15 | +1.35 (+1.18%) | 383,125 |
| 13 Nov 2013 | INR | 117.9 | 119.4 | 113.65 | 114.8 | 114.8 | -2.9 (-2.46%) | 542,560 |
| 12 Nov 2013 | INR | 116.35 | 119.8 | 114.75 | 117.7 | 117.7 | +2.8 (+2.44%) | 1,228,274 |
| 11 Nov 2013 | INR | 115.3 | 118.8 | 113.95 | 114.9 | 114.9 | -0.1 (-0.09%) | 846,951 |
| 8 Nov 2013 | INR | 110 | 116.25 | 108.5 | 115 | 115 | +4.5 (+4.07%) | 721,896 |
| 7 Nov 2013 | INR | 114.9 | 115.6 | 110 | 110.5 | 110.5 | -4.15 (-3.62%) | 493,655 |
| 6 Nov 2013 | INR | 114.7 | 117.8 | 113.6 | 114.65 | 114.65 | +0.8 (+0.70%) | 757,660 |
| 5 Nov 2013 | INR | 110 | 118.75 | 107 | 113.85 | 113.85 | +10.15 (+9.79%) | 2,727,474 |
| 1 Nov 2013 | INR | 97.9 | 104.5 | 97.5 | 103.7 | 103.7 | +6.75 (+6.96%) | 1,113,379 |
| 31 Oct 2013 | INR | 92.4 | 97.5 | 92.25 | 96.95 | 96.95 | +4.45 (+4.81%) | 653,319 |
