| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 78 | 78.7 | 76.5 | 77.1 | 77.1 | -1.85 (-2.34%) | 152,160 |
| 12 Dec 2013 | INR | 80.2 | 80.55 | 78.5 | 78.95 | 78.95 | -1.5 (-1.86%) | 107,054 |
| 11 Dec 2013 | INR | 79.65 | 81.2 | 79.05 | 80.45 | 80.45 | +0.25 (+0.31%) | 176,580 |
| 10 Dec 2013 | INR | 82.9 | 82.9 | 79.75 | 80.2 | 80.2 | -2.35 (-2.85%) | 209,339 |
| 9 Dec 2013 | INR | 81.15 | 83.1 | 80.15 | 82.55 | 82.55 | +3.6 (+4.56%) | 487,685 |
| 6 Dec 2013 | INR | 79 | 79.4 | 77.9 | 78.95 | 78.95 | +0.45 (+0.57%) | 133,053 |
| 5 Dec 2013 | INR | 80.6 | 81 | 78.25 | 78.5 | 78.5 | +0.6 (+0.77%) | 213,240 |
| 4 Dec 2013 | INR | 79.2 | 79.2 | 77.1 | 77.9 | 77.9 | -1.05 (-1.33%) | 152,768 |
| 3 Dec 2013 | INR | 78.5 | 79.55 | 78.5 | 78.95 | 78.95 | -0.35 (-0.44%) | 46,753 |
| 2 Dec 2013 | INR | 79.45 | 80.6 | 78.95 | 79.3 | 79.3 | +0.5 (+0.63%) | 174,631 |
| 29 Nov 2013 | INR | 77 | 79.5 | 76.65 | 78.8 | 78.8 | +2.4 (+3.14%) | 338,124 |
| 28 Nov 2013 | INR | 78.5 | 78.55 | 75.95 | 76.4 | 76.4 | -1.4 (-1.80%) | 156,086 |
| 27 Nov 2013 | INR | 78.5 | 78.6 | 77.2 | 77.8 | 77.8 | -0.25 (-0.32%) | 96,978 |
| 26 Nov 2013 | INR | 78.95 | 80.2 | 77.9 | 78.05 | 78.05 | -1 (-1.27%) | 191,611 |
| 25 Nov 2013 | INR | 78 | 79.3 | 77.8 | 79.05 | 79.05 | +1.5 (+1.93%) | 642,616 |
| 22 Nov 2013 | INR | 77.5 | 78.9 | 76.8 | 77.55 | 77.55 | -0.05 (-0.06%) | 166,488 |
| 21 Nov 2013 | INR | 78 | 78.75 | 76.4 | 77.6 | 77.6 | -1.2 (-1.52%) | 156,369 |
| 20 Nov 2013 | INR | 78.25 | 79.85 | 77.25 | 78.8 | 78.8 | +1.4 (+1.81%) | 275,171 |
| 19 Nov 2013 | INR | 78.35 | 78.75 | 77.25 | 77.4 | 77.4 | -0.7 (-0.90%) | 182,933 |
| 18 Nov 2013 | INR | 76 | 78.5 | 76 | 78.1 | 78.1 | +2.5 (+3.31%) | 232,382 |
| 14 Nov 2013 | INR | 74.85 | 76.3 | 74.85 | 75.6 | 75.6 | +1.9 (+2.58%) | 255,677 |
| 13 Nov 2013 | INR | 75.2 | 75.9 | 73 | 73.7 | 73.7 | -1.15 (-1.54%) | 316,700 |
| 12 Nov 2013 | INR | 76 | 77.55 | 74.55 | 74.85 | 74.85 | -1.55 (-2.03%) | 260,226 |
| 11 Nov 2013 | INR | 78.4 | 78.55 | 75.95 | 76.4 | 76.4 | -1.55 (-1.99%) | 253,296 |
| 8 Nov 2013 | INR | 79 | 79.75 | 77.05 | 77.95 | 77.95 | -0.85 (-1.08%) | 378,728 |
| 7 Nov 2013 | INR | 82.15 | 85.95 | 78 | 78.8 | 78.8 | -2.6 (-3.19%) | 1,244,746 |
| 6 Nov 2013 | INR | 86 | 86.4 | 80.5 | 81.4 | 81.4 | -4.1 (-4.80%) | 545,509 |
| 5 Nov 2013 | INR | 84.2 | 86.5 | 81.25 | 85.5 | 85.5 | +2.85 (+3.45%) | 619,844 |
| 1 Nov 2013 | INR | 82.15 | 84.8 | 81.8 | 82.65 | 82.65 | +0.5 (+0.61%) | 479,608 |
| 31 Oct 2013 | INR | 79.9 | 82.7 | 79.15 | 82.15 | 82.15 | +2.4 (+3.01%) | 978,781 |
