| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 70 | 72.002 | 69.496 | 71.848 | 71.848 | +1.904 (+2.72%) | 13,904 |
| 20 Dec 2013 | INR | 69.496 | 70.644 | 68.544 | 69.944 | 69.944 | +0.938 (+1.36%) | 11,008 |
| 19 Dec 2013 | INR | 69.006 | 69.902 | 68.698 | 69.006 | 69.006 | +0.056 (+0.08%) | 7,152 |
| 18 Dec 2013 | INR | 66.654 | 70 | 66.654 | 68.95 | 68.95 | -0.252 (-0.36%) | 9,716 |
| 17 Dec 2013 | INR | 68.404 | 69.944 | 68.404 | 69.202 | 69.202 | +0.756 (+1.10%) | 5,145 |
| 16 Dec 2013 | INR | 69.3 | 69.944 | 68.096 | 68.446 | 68.446 | -1.05 (-1.51%) | 4,071 |
| 13 Dec 2013 | INR | 70 | 71.75 | 68.502 | 69.496 | 69.496 | -1.204 (-1.70%) | 6,253 |
| 12 Dec 2013 | INR | 71.848 | 72.002 | 68.306 | 70.7 | 70.7 | +2.45 (+3.59%) | 36,841 |
| 11 Dec 2013 | INR | 68.348 | 69.552 | 65.1 | 68.25 | 68.25 | -1.4 (-2.01%) | 9,804 |
| 10 Dec 2013 | INR | 68.6 | 70.546 | 66.556 | 69.65 | 69.65 | +0.602 (+0.87%) | 16,231 |
| 9 Dec 2013 | INR | 74.844 | 74.844 | 68.502 | 69.048 | 69.048 | -0.896 (-1.28%) | 21,418 |
| 6 Dec 2013 | INR | 69.944 | 70.952 | 68.348 | 69.944 | 69.944 | +0.546 (+0.79%) | 12,073 |
| 5 Dec 2013 | INR | 67.998 | 72.002 | 67.256 | 69.398 | 69.398 | +0.504 (+0.73%) | 21,400 |
| 4 Dec 2013 | INR | 65.002 | 69.496 | 64.204 | 68.894 | 68.894 | +4.69 (+7.30%) | 19,710 |
| 3 Dec 2013 | INR | 63.294 | 70 | 63.294 | 64.204 | 64.204 | +0.308 (+0.48%) | 129,424 |
| 2 Dec 2013 | INR | 65.002 | 68.348 | 63.448 | 63.896 | 63.896 | -0.756 (-1.17%) | 7,051 |
| 29 Nov 2013 | INR | 67.998 | 67.998 | 63.098 | 64.652 | 64.652 | +0.854 (+1.34%) | 7,354 |
| 28 Nov 2013 | INR | 63.448 | 63.896 | 62.902 | 63.798 | 63.798 | +0.7 (+1.11%) | 7,081 |
| 27 Nov 2013 | INR | 62.944 | 63.504 | 61.894 | 63.098 | 63.098 | +0.644 (+1.03%) | 12,791 |
| 26 Nov 2013 | INR | 62.846 | 63 | 61.6 | 62.454 | 62.454 | +1.05 (+1.71%) | 14,226 |
| 25 Nov 2013 | INR | 60.102 | 62.65 | 58.996 | 61.404 | 61.404 | +0.406 (+0.67%) | 16,087 |
| 22 Nov 2013 | INR | 62.006 | 62.006 | 60.494 | 60.998 | 60.998 | -0.098 (-0.16%) | 16,314 |
| 21 Nov 2013 | INR | 60.494 | 62.944 | 60.046 | 61.096 | 61.096 | -0.406 (-0.66%) | 11,708 |
| 20 Nov 2013 | INR | 62.006 | 62.006 | 61.194 | 61.502 | 61.502 | +0.154 (+0.25%) | 5,983 |
| 19 Nov 2013 | INR | 61.502 | 62.398 | 60.998 | 61.348 | 61.348 | -0.658 (-1.06%) | 16,122 |
| 18 Nov 2013 | INR | 61.096 | 62.706 | 60.704 | 62.006 | 62.006 | 0.0 (0.0%) | 36,593 |
| 14 Nov 2013 | INR | 62.496 | 62.804 | 60.606 | 62.006 | 62.006 | +0.602 (+0.98%) | 3,952 |
| 13 Nov 2013 | INR | 60.998 | 61.894 | 60.004 | 61.404 | 61.404 | -0.14 (-0.23%) | 4,176 |
| 12 Nov 2013 | INR | 62.006 | 62.454 | 60.998 | 61.544 | 61.544 | -0.462 (-0.75%) | 5,357 |
| 11 Nov 2013 | INR | 60.998 | 62.3 | 60.998 | 62.006 | 62.006 | -0.042 (-0.07%) | 5,398 |
