| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2013 | INR | 170 | 173.8 | 168.85 | 170.15 | 170.15 | +0.25 (+0.15%) | 2,910,000 |
| 18 Dec 2013 | INR | 168.1 | 171.1 | 167.3 | 169.9 | 169.9 | +1.05 (+0.62%) | 2,050,000 |
| 17 Dec 2013 | INR | 171.6 | 171.6 | 168.1 | 168.85 | 168.85 | -0.8 (-0.47%) | 3,180,000 |
| 16 Dec 2013 | INR | 171.5 | 175.15 | 168.95 | 169.65 | 169.65 | -1.5 (-0.88%) | 3,600,000 |
| 13 Dec 2013 | INR | 171.95 | 173.9 | 170.65 | 171.15 | 171.15 | -1.15 (-0.67%) | 3,500,000 |
| 12 Dec 2013 | INR | 171.05 | 175.8 | 166.8 | 172.3 | 172.3 | -0.1 (-0.06%) | 8,350,000 |
| 11 Dec 2013 | INR | 177.5 | 177.5 | 171.1 | 172.4 | 172.4 | -5.2 (-2.93%) | 3,910,000 |
| 10 Dec 2013 | INR | 176 | 183.7 | 175 | 177.6 | 177.6 | +1.65 (+0.94%) | 3,640,000 |
| 9 Dec 2013 | INR | 177.25 | 179.8 | 174.5 | 175.95 | 175.95 | -0.7 (-0.40%) | 2,950,000 |
| 6 Dec 2013 | INR | 175.05 | 178.5 | 174.8 | 176.65 | 176.65 | +1.55 (+0.89%) | 4,440,000 |
| 5 Dec 2013 | INR | 175 | 177.45 | 174.5 | 175.1 | 175.1 | +0.7 (+0.40%) | 4,840,000 |
| 4 Dec 2013 | INR | 175.4 | 176.35 | 173.5 | 174.4 | 174.4 | -1 (-0.57%) | 5,220,000 |
| 3 Dec 2013 | INR | 175 | 177.35 | 174.25 | 175.4 | 175.4 | -0.1 (-0.06%) | 3,080,000 |
| 2 Dec 2013 | INR | 177.9 | 178.9 | 174.95 | 175.5 | 175.5 | +0.05 (+0.03%) | 2,440,000 |
| 29 Nov 2013 | INR | 175.1 | 179.5 | 174.9 | 175.45 | 175.45 | +0.35 (+0.20%) | 3,810,000 |
| 28 Nov 2013 | INR | 175.35 | 177.9 | 174.65 | 175.1 | 175.1 | +0.05 (+0.03%) | 2,710,000 |
| 27 Nov 2013 | INR | 173.5 | 175.8 | 173.5 | 175.05 | 175.05 | +1.35 (+0.78%) | 5,650,000 |
| 26 Nov 2013 | INR | 171 | 174.45 | 171 | 173.7 | 173.7 | +1.8 (+1.05%) | 11,190,000 |
| 25 Nov 2013 | INR | 174.4 | 175.9 | 170.65 | 171.9 | 171.9 | -2.5 (-1.43%) | 6,740,000 |
| 22 Nov 2013 | INR | 173.8 | 176 | 172.35 | 174.4 | 174.4 | +0.4 (+0.23%) | 4,130,000 |
| 21 Nov 2013 | INR | 173.85 | 176.45 | 173.2 | 174 | 174 | -0.3 (-0.17%) | 5,830,000 |
| 20 Nov 2013 | INR | 175.85 | 177 | 173.95 | 174.3 | 174.3 | -1.55 (-0.88%) | 2,730,000 |
| 19 Nov 2013 | INR | 172.5 | 178.15 | 172.35 | 175.85 | 175.85 | +2.35 (+1.35%) | 9,460,000 |
| 18 Nov 2013 | INR | 171 | 174.25 | 171 | 173.5 | 173.5 | +2.7 (+1.58%) | 5,760,000 |
| 14 Nov 2013 | INR | 167.5 | 171.8 | 166.8 | 170.8 | 170.8 | +5.7 (+3.45%) | 12,170,000 |
| 13 Nov 2013 | INR | 160.5 | 166.8 | 160.5 | 165.1 | 165.1 | +4.65 (+2.90%) | 9,150,000 |
| 12 Nov 2013 | INR | 160.8 | 163.4 | 157.05 | 160.45 | 160.45 | +0.95 (+0.60%) | 4,810,000 |
| 11 Nov 2013 | INR | 164.5 | 165.65 | 158.5 | 159.5 | 159.5 | -4.75 (-2.89%) | 2,430,000 |
| 8 Nov 2013 | INR | 163 | 165.15 | 160.75 | 164.25 | 164.25 | +1.35 (+0.83%) | 3,720,000 |
| 7 Nov 2013 | INR | 166.5 | 166.9 | 162.15 | 162.9 | 162.9 | -3.6 (-2.16%) | 2,340,000 |
