| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 77 | 77.95 | 76.8 | 76.95 | 76.95 | -0.05 (-0.06%) | 58,923 |
| 20 Dec 2013 | INR | 78.45 | 78.45 | 76.7 | 77 | 77 | -1 (-1.28%) | 74,322 |
| 19 Dec 2013 | INR | 78.9 | 78.9 | 77.6 | 78 | 78 | 0.0 (0.0%) | 44,263 |
| 18 Dec 2013 | INR | 78.5 | 78.5 | 77.45 | 78 | 78 | -0.05 (-0.06%) | 79,253 |
| 17 Dec 2013 | INR | 78.05 | 78.8 | 77.65 | 78.05 | 78.05 | +0.05 (+0.06%) | 85,810 |
| 16 Dec 2013 | INR | 78.45 | 79.35 | 77.8 | 78 | 78 | -0.3 (-0.38%) | 49,010 |
| 13 Dec 2013 | INR | 79.5 | 79.5 | 78.2 | 78.3 | 78.3 | -1.6 (-2.00%) | 24,534 |
| 12 Dec 2013 | INR | 78 | 81 | 77.8 | 79.9 | 79.9 | +2 (+2.57%) | 80,938 |
| 11 Dec 2013 | INR | 78.95 | 81.6 | 77.5 | 77.9 | 77.9 | 0.0 (0.0%) | 233,204 |
| 10 Dec 2013 | INR | 79 | 83.5 | 77.5 | 77.9 | 77.9 | -0.5 (-0.64%) | 125,883 |
| 9 Dec 2013 | INR | 79.6 | 80.8 | 77.6 | 78.4 | 78.4 | -0.9 (-1.13%) | 48,232 |
| 6 Dec 2013 | INR | 80 | 81.65 | 78.75 | 79.3 | 79.3 | -1.1 (-1.37%) | 16,538 |
| 5 Dec 2013 | INR | 82 | 82 | 79.1 | 80.4 | 80.4 | -0.7 (-0.86%) | 68,616 |
| 4 Dec 2013 | INR | 79.55 | 85.9 | 79.55 | 81.1 | 81.1 | +1.2 (+1.50%) | 137,310 |
| 3 Dec 2013 | INR | 79.95 | 80.2 | 78.8 | 79.9 | 79.9 | +0.1 (+0.13%) | 22,823 |
| 2 Dec 2013 | INR | 79.25 | 80.15 | 78.55 | 79.8 | 79.8 | +0.5 (+0.63%) | 18,078 |
| 29 Nov 2013 | INR | 78.2 | 80.1 | 78 | 79.3 | 79.3 | +1.3 (+1.67%) | 24,029 |
| 28 Nov 2013 | INR | 78.5 | 78.5 | 78 | 78 | 78 | 0.0 (0.0%) | 37,046 |
| 27 Nov 2013 | INR | 79 | 79 | 77.95 | 78 | 78 | -1.3 (-1.64%) | 38,747 |
| 26 Nov 2013 | INR | 78 | 80.2 | 78 | 79.3 | 79.3 | +1 (+1.28%) | 37,215 |
| 25 Nov 2013 | INR | 77.7 | 78.6 | 77.55 | 78.3 | 78.3 | +0.2 (+0.26%) | 14,908 |
| 22 Nov 2013 | INR | 79 | 79.5 | 78 | 78.1 | 78.1 | -0.6 (-0.76%) | 12,433 |
| 21 Nov 2013 | INR | 79 | 79.3 | 78.7 | 78.7 | 78.7 | 0.0 (0.0%) | 48,213 |
| 20 Nov 2013 | INR | 78.05 | 79 | 78.05 | 78.7 | 78.7 | +0.35 (+0.45%) | 51,013 |
| 19 Nov 2013 | INR | 77.7 | 79.45 | 77.7 | 78.35 | 78.35 | +0.1 (+0.13%) | 24,688 |
| 18 Nov 2013 | INR | 78.2 | 78.65 | 78 | 78.25 | 78.25 | -0.2 (-0.25%) | 28,592 |
| 14 Nov 2013 | INR | 79 | 79 | 78.25 | 78.45 | 78.45 | -0.05 (-0.06%) | 43,681 |
| 13 Nov 2013 | INR | 78 | 78.8 | 77.9 | 78.5 | 78.5 | -0.05 (-0.06%) | 163,636 |
| 12 Nov 2013 | INR | 76.7 | 80 | 76.7 | 78.55 | 78.55 | +1.5 (+1.95%) | 142,883 |
| 11 Nov 2013 | INR | 75.75 | 77.5 | 75 | 77.05 | 77.05 | +1.35 (+1.78%) | 108,267 |
