| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2013 | INR | 2,114.7 | 2,114.7 | 2,078.05 | 2,092.5 | 2,092.5 | -20.2 (-0.96%) | 350,022 |
| 7 Nov 2013 | INR | 2,107.5 | 2,133 | 2,090 | 2,112.7 | 2,112.7 | +5.7 (+0.27%) | 217,893 |
| 6 Nov 2013 | INR | 2,094.25 | 2,131 | 2,080 | 2,107 | 2,107 | +13.75 (+0.66%) | 228,990 |
| 5 Nov 2013 | INR | 2,118 | 2,121 | 2,064 | 2,093.25 | 2,093.25 | -17.9 (-0.85%) | 191,658 |
| 3 Nov 2013 | INR | 2,118 | 2,130.95 | 2,106.1 | 2,111.15 | 2,111.15 | +9.55 (+0.45%) | 31,215 |
| 1 Nov 2013 | INR | 2,082 | 2,150 | 2,082 | 2,101.6 | 2,101.6 | +23.2 (+1.12%) | 565,276 |
| 31 Oct 2013 | INR | 2,065.05 | 2,092.6 | 2,062.55 | 2,078.4 | 2,078.4 | +3.3 (+0.16%) | 369,347 |
| 30 Oct 2013 | INR | 2,065 | 2,079.6 | 2,043.65 | 2,075.1 | 2,075.1 | +13.15 (+0.64%) | 194,154 |
| 29 Oct 2013 | INR | 2,000 | 2,082 | 1,991 | 2,061.95 | 2,061.95 | +59.4 (+2.97%) | 304,271 |
| 28 Oct 2013 | INR | 2,040.1 | 2,061.95 | 1,994.15 | 2,002.55 | 2,002.55 | -32.85 (-1.61%) | 189,905 |
| 25 Oct 2013 | INR | 2,084.65 | 2,094.8 | 2,020.85 | 2,035.4 | 2,035.4 | -47.05 (-2.26%) | 244,819 |
| 24 Oct 2013 | INR | 2,070.15 | 2,130 | 2,070.15 | 2,082.45 | 2,082.45 | -2.4 (-0.12%) | 457,575 |
| 23 Oct 2013 | INR | 2,071 | 2,105.35 | 2,035.7 | 2,084.85 | 2,084.85 | +17.95 (+0.87%) | 455,285 |
| 22 Oct 2013 | INR | 2,092 | 2,098.9 | 2,055 | 2,066.9 | 2,066.9 | -32.9 (-1.57%) | 162,911 |
| 21 Oct 2013 | INR | 2,102.95 | 2,115.05 | 2,090.2 | 2,099.8 | 2,099.8 | +2.7 (+0.13%) | 383,701 |
| 18 Oct 2013 | INR | 2,076.3 | 2,115 | 2,065.55 | 2,097.1 | 2,097.1 | +24.05 (+1.16%) | 453,091 |
| 17 Oct 2013 | INR | 2,053.25 | 2,085 | 2,051.1 | 2,073.05 | 2,073.05 | +22 (+1.07%) | 317,648 |
| 15 Oct 2013 | INR | 2,104.95 | 2,116.95 | 2,010.6 | 2,051.05 | 2,051.05 | -46.05 (-2.20%) | 299,053 |
| 14 Oct 2013 | INR | 2,074.9 | 2,108.5 | 2,060.7 | 2,097.1 | 2,097.1 | +18.3 (+0.88%) | 355,570 |
| 11 Oct 2013 | INR | 2,060 | 2,085 | 2,050 | 2,078.8 | 2,078.8 | +29.9 (+1.46%) | 207,821 |
| 10 Oct 2013 | INR | 2,070.25 | 2,090 | 2,038.05 | 2,048.9 | 2,048.9 | -12.1 (-0.59%) | 279,505 |
| 9 Oct 2013 | INR | 2,001.05 | 2,070 | 2,001.05 | 2,061 | 2,061 | +40.45 (+2.00%) | 263,423 |
| 8 Oct 2013 | INR | 2,047.95 | 2,062.6 | 2,014 | 2,020.55 | 2,020.55 | -20.25 (-0.99%) | 183,168 |
| 7 Oct 2013 | INR | 2,020 | 2,066.4 | 2,010 | 2,040.8 | 2,040.8 | +7.6 (+0.37%) | 231,408 |
| 4 Oct 2013 | INR | 2,042.95 | 2,059.9 | 2,020.05 | 2,033.2 | 2,033.2 | +2.7 (+0.13%) | 292,219 |
| 3 Oct 2013 | INR | 2,019.9 | 2,054.9 | 2,006.3 | 2,030.5 | 2,030.5 | +31.4 (+1.57%) | 251,951 |
| 1 Oct 2013 | INR | 2,030 | 2,031.35 | 1,980.15 | 1,999.1 | 1,999.1 | -10.15 (-0.51%) | 415,029 |
| 30 Sep 2013 | INR | 2,032 | 2,047.65 | 1,968 | 2,009.25 | 2,009.25 | -38.8 (-1.89%) | 272,549 |
| 27 Sep 2013 | INR | 2,000.05 | 2,073.9 | 2,000.05 | 2,048.05 | 2,048.05 | +28.25 (+1.40%) | 347,002 |
| 26 Sep 2013 | INR | 2,045 | 2,045 | 1,998.85 | 2,019.8 | 2,019.8 | -16.3 (-0.80%) | 441,358 |
