| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 56 | 56.3 | 54.8 | 55 | 55 | -1 (-1.79%) | 19,870 |
| 12 Dec 2013 | INR | 57.7 | 57.7 | 55.8 | 56 | 56 | -1.3 (-2.27%) | 15,897 |
| 11 Dec 2013 | INR | 57.55 | 59.1 | 57.1 | 57.3 | 57.3 | +0.25 (+0.44%) | 30,479 |
| 10 Dec 2013 | INR | 57.2 | 59.9 | 56.6 | 57.05 | 57.05 | -0.05 (-0.09%) | 32,285 |
| 9 Dec 2013 | INR | 59.5 | 59.5 | 56.6 | 57.1 | 57.1 | -0.55 (-0.95%) | 14,331 |
| 6 Dec 2013 | INR | 57.9 | 58.7 | 57.25 | 57.65 | 57.65 | -0.95 (-1.62%) | 15,329 |
| 5 Dec 2013 | INR | 60 | 60.3 | 58 | 58.6 | 58.6 | -0.05 (-0.09%) | 25,744 |
| 4 Dec 2013 | INR | 58.3 | 59.25 | 58 | 58.65 | 58.65 | +0.15 (+0.26%) | 14,329 |
| 3 Dec 2013 | INR | 58.25 | 59.35 | 58.15 | 58.5 | 58.5 | +0.4 (+0.69%) | 166,461 |
| 2 Dec 2013 | INR | 57.5 | 59.45 | 57.05 | 58.1 | 58.1 | +1.15 (+2.02%) | 523,192 |
| 29 Nov 2013 | INR | 58.2 | 58.45 | 56 | 56.95 | 56.95 | -0.7 (-1.21%) | 13,699 |
| 28 Nov 2013 | INR | 57.3 | 58 | 56.35 | 57.65 | 57.65 | +1.4 (+2.49%) | 13,854 |
| 27 Nov 2013 | INR | 57 | 57.3 | 56 | 56.25 | 56.25 | -0.15 (-0.27%) | 6,736 |
| 26 Nov 2013 | INR | 57.2 | 57.25 | 56.05 | 56.4 | 56.4 | -0.05 (-0.09%) | 13,058 |
| 25 Nov 2013 | INR | 57.9 | 58.3 | 56.25 | 56.45 | 56.45 | -1 (-1.74%) | 19,499 |
| 22 Nov 2013 | INR | 58.15 | 58.9 | 57.25 | 57.45 | 57.45 | -0.75 (-1.29%) | 7,884 |
| 21 Nov 2013 | INR | 57.85 | 58.95 | 57.85 | 58.2 | 58.2 | +0.4 (+0.69%) | 10,645 |
| 20 Nov 2013 | INR | 57.5 | 58.3 | 57.1 | 57.8 | 57.8 | +0.4 (+0.70%) | 7,958 |
| 19 Nov 2013 | INR | 57.05 | 58.45 | 56.75 | 57.4 | 57.4 | +0.55 (+0.97%) | 14,914 |
| 18 Nov 2013 | INR | 59 | 59 | 56.6 | 56.85 | 56.85 | -0.25 (-0.44%) | 22,768 |
| 14 Nov 2013 | INR | 57.95 | 58.15 | 56.6 | 57.1 | 57.1 | +0.1 (+0.18%) | 6,013 |
| 13 Nov 2013 | INR | 57 | 58 | 56.7 | 57 | 57 | +0.65 (+1.15%) | 4,565 |
| 12 Nov 2013 | INR | 58.7 | 58.9 | 56.2 | 56.35 | 56.35 | -2.3 (-3.92%) | 17,846 |
| 11 Nov 2013 | INR | 61.75 | 61.75 | 58.15 | 58.65 | 58.65 | -2.15 (-3.54%) | 8,493 |
| 8 Nov 2013 | INR | 62 | 62.3 | 60.3 | 60.8 | 60.8 | -1.05 (-1.70%) | 6,592 |
| 7 Nov 2013 | INR | 60.85 | 62.7 | 60 | 61.85 | 61.85 | +1 (+1.64%) | 40,650 |
| 6 Nov 2013 | INR | 61.25 | 62.8 | 60.1 | 60.85 | 60.85 | +0.5 (+0.83%) | 22,607 |
| 5 Nov 2013 | INR | 61 | 62 | 59.1 | 60.35 | 60.35 | +0.15 (+0.25%) | 22,851 |
| 1 Nov 2013 | INR | 59.8 | 60.65 | 57.6 | 60.2 | 60.2 | +0.4 (+0.67%) | 34,874 |
| 31 Oct 2013 | INR | 57.9 | 60.1 | 57.8 | 59.8 | 59.8 | +2.3 (+4.00%) | 41,711 |
