| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 61.9 | 62 | 60.6 | 61.55 | 61.55 | +0.6 (+0.98%) | 444,256 |
| 19 Dec 2013 | INR | 60.55 | 61.45 | 59.1 | 60.95 | 60.95 | +0.05 (+0.08%) | 364,927 |
| 18 Dec 2013 | INR | 61.85 | 62.25 | 60.6 | 60.9 | 60.9 | -0.3 (-0.49%) | 200,677 |
| 17 Dec 2013 | INR | 61.7 | 63.4 | 60.65 | 61.2 | 61.2 | +0.15 (+0.25%) | 537,438 |
| 16 Dec 2013 | INR | 63.35 | 63.75 | 60.5 | 61.05 | 61.05 | -2.35 (-3.71%) | 316,042 |
| 13 Dec 2013 | INR | 61.35 | 63.95 | 61 | 63.4 | 63.4 | +1.95 (+3.17%) | 1,305,456 |
| 12 Dec 2013 | INR | 59.3 | 61.9 | 58.4 | 61.45 | 61.45 | +2.35 (+3.98%) | 2,459,235 |
| 11 Dec 2013 | INR | 56.75 | 59.4 | 56.25 | 59.1 | 59.1 | +2.45 (+4.32%) | 893,581 |
| 10 Dec 2013 | INR | 58 | 58 | 55.75 | 56.65 | 56.65 | -0.9 (-1.56%) | 1,183,093 |
| 9 Dec 2013 | INR | 58.9 | 59.75 | 57 | 57.55 | 57.55 | 0.0 (0.0%) | 502,432 |
| 6 Dec 2013 | INR | 58 | 58.6 | 57.45 | 57.55 | 57.55 | -0.6 (-1.03%) | 600,837 |
| 5 Dec 2013 | INR | 58.5 | 58.95 | 57.2 | 58.15 | 58.15 | +1.15 (+2.02%) | 508,626 |
| 4 Dec 2013 | INR | 57.5 | 57.6 | 56 | 57 | 57 | +0.25 (+0.44%) | 936,432 |
| 3 Dec 2013 | INR | 56.95 | 57.2 | 56 | 56.75 | 56.75 | +0.2 (+0.35%) | 454,324 |
| 2 Dec 2013 | INR | 55.95 | 57.45 | 55.95 | 56.55 | 56.55 | -0.25 (-0.44%) | 444,532 |
| 29 Nov 2013 | INR | 55.45 | 57 | 55.1 | 56.8 | 56.8 | +1.3 (+2.34%) | 456,166 |
| 28 Nov 2013 | INR | 55.35 | 55.7 | 54.65 | 55.5 | 55.5 | +0.1 (+0.18%) | 254,937 |
| 27 Nov 2013 | INR | 54.2 | 55.45 | 54 | 55.4 | 55.4 | +1.4 (+2.59%) | 354,364 |
| 26 Nov 2013 | INR | 53.5 | 54.05 | 53.5 | 54 | 54 | +0.25 (+0.47%) | 605,573 |
| 25 Nov 2013 | INR | 54 | 54.2 | 53.6 | 53.75 | 53.75 | 0.0 (0.0%) | 144,686 |
| 22 Nov 2013 | INR | 52.95 | 54.25 | 52.15 | 53.75 | 53.75 | +1.85 (+3.56%) | 199,969 |
| 21 Nov 2013 | INR | 53.1 | 53.7 | 51.5 | 51.9 | 51.9 | -1.9 (-3.53%) | 255,698 |
| 20 Nov 2013 | INR | 54 | 54.4 | 53 | 53.8 | 53.8 | -0.25 (-0.46%) | 633,373 |
| 19 Nov 2013 | INR | 53.4 | 54.75 | 53.25 | 54.05 | 54.05 | +0.85 (+1.60%) | 274,352 |
| 18 Nov 2013 | INR | 53.25 | 54.45 | 53 | 53.2 | 53.2 | -0.7 (-1.30%) | 175,759 |
| 14 Nov 2013 | INR | 54 | 54.9 | 53.5 | 53.9 | 53.9 | +0.45 (+0.84%) | 151,248 |
| 13 Nov 2013 | INR | 53.5 | 54.15 | 52.85 | 53.45 | 53.45 | -0.4 (-0.74%) | 457,069 |
| 12 Nov 2013 | INR | 54.85 | 54.95 | 53.55 | 53.85 | 53.85 | -0.65 (-1.19%) | 249,834 |
| 11 Nov 2013 | INR | 56.5 | 56.5 | 54.35 | 54.5 | 54.5 | -1.9 (-3.37%) | 277,231 |
| 8 Nov 2013 | INR | 58 | 58.1 | 56 | 56.4 | 56.4 | +0.4 (+0.71%) | 1,195,256 |
