| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 162 | 166.95 | 160.05 | 165.4 | 33.08 | +2.2 (+1.35%) | 373,375 |
| 20 Dec 2013 | INR | 160.55 | 168 | 160 | 163.2 | 32.64 | +2.5 (+1.56%) | 343,540 |
| 19 Dec 2013 | INR | 162.8 | 164.5 | 160 | 160.7 | 32.14 | -1.5 (-0.92%) | 251,830 |
| 18 Dec 2013 | INR | 161 | 167.2 | 159.6 | 162.2 | 32.44 | +0.9 (+0.56%) | 714,335 |
| 17 Dec 2013 | INR | 158 | 161.95 | 158 | 161.3 | 32.26 | +1.2 (+0.75%) | 193,195 |
| 16 Dec 2013 | INR | 159 | 161.4 | 159 | 160.1 | 32.02 | -0.05 (-0.03%) | 177,270 |
| 13 Dec 2013 | INR | 163.5 | 163.9 | 160 | 160.15 | 32.03 | -4.1 (-2.50%) | 311,520 |
| 12 Dec 2013 | INR | 163.45 | 171 | 162 | 164.25 | 32.85 | +0.85 (+0.52%) | 1,680,720 |
| 11 Dec 2013 | INR | 151.6 | 164.8 | 151.6 | 163.4 | 32.68 | +9.35 (+6.07%) | 1,116,585 |
| 10 Dec 2013 | INR | 152 | 154.35 | 150.3 | 154.05 | 30.81 | -0.4 (-0.26%) | 168,390 |
| 9 Dec 2013 | INR | 156 | 159.95 | 153 | 154.45 | 30.89 | -1.3 (-0.83%) | 206,380 |
| 6 Dec 2013 | INR | 157.75 | 159.9 | 155.15 | 155.75 | 31.15 | -0.15 (-0.10%) | 130,135 |
| 5 Dec 2013 | INR | 156 | 160.5 | 155 | 155.9 | 31.18 | -2.25 (-1.42%) | 88,660 |
| 4 Dec 2013 | INR | 156 | 159.85 | 155.6 | 158.15 | 31.63 | +0.15 (+0.09%) | 102,870 |
| 3 Dec 2013 | INR | 159.15 | 160.85 | 156.65 | 158 | 31.6 | -2.2 (-1.37%) | 156,975 |
| 2 Dec 2013 | INR | 163 | 165 | 159.05 | 160.2 | 32.04 | -2.5 (-1.54%) | 215,935 |
| 29 Nov 2013 | INR | 157 | 164.8 | 157 | 162.7 | 32.54 | +3.5 (+2.20%) | 521,030 |
| 28 Nov 2013 | INR | 155 | 163.7 | 154.1 | 159.2 | 31.84 | +6.85 (+4.50%) | 1,358,785 |
| 27 Nov 2013 | INR | 143.3 | 153.7 | 143.3 | 152.35 | 30.47 | +7.2 (+4.96%) | 403,210 |
| 26 Nov 2013 | INR | 144 | 146.5 | 143.65 | 145.15 | 29.03 | -0.65 (-0.45%) | 213,575 |
| 25 Nov 2013 | INR | 149.3 | 152.75 | 145.5 | 145.8 | 29.16 | -3.3 (-2.21%) | 612,940 |
| 22 Nov 2013 | INR | 149.7 | 153.25 | 148 | 149.1 | 29.82 | +1.2 (+0.81%) | 614,540 |
| 21 Nov 2013 | INR | 144.1 | 153.5 | 144.1 | 147.9 | 29.58 | +0.8 (+0.54%) | 795,530 |
| 20 Nov 2013 | INR | 146.8 | 148.65 | 146.45 | 147.1 | 29.42 | -0.15 (-0.10%) | 244,420 |
| 19 Nov 2013 | INR | 145 | 148.25 | 145 | 147.25 | 29.45 | +0.95 (+0.65%) | 246,965 |
| 18 Nov 2013 | INR | 142 | 147.4 | 142 | 146.3 | 29.26 | +5.2 (+3.69%) | 749,135 |
| 14 Nov 2013 | INR | 134.45 | 142 | 134.45 | 141.1 | 28.22 | +5.5 (+4.06%) | 471,680 |
| 13 Nov 2013 | INR | 132.7 | 137 | 132.7 | 135.6 | 27.12 | -1.65 (-1.20%) | 195,470 |
| 12 Nov 2013 | INR | 133.8 | 138.5 | 133.8 | 137.25 | 27.45 | +2.25 (+1.67%) | 503,785 |
| 11 Nov 2013 | INR | 135.4 | 141.8 | 133.25 | 135 | 27 | -2.5 (-1.82%) | 340,910 |
