| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | INR | 75.6 | 75.9 | 74.05 | 74.35 | 74.35 | -0.4 (-0.54%) | 2,028,590 |
| 26 Dec 2013 | INR | 74.5 | 76.5 | 74.25 | 74.75 | 74.75 | +0.25 (+0.34%) | 3,645,822 |
| 24 Dec 2013 | INR | 73.2 | 75.6 | 72.15 | 74.5 | 74.5 | +1.95 (+2.69%) | 6,767,836 |
| 23 Dec 2013 | INR | 68.35 | 73.9 | 67.9 | 72.55 | 72.55 | +4.6 (+6.77%) | 12,314,003 |
| 20 Dec 2013 | INR | 68.25 | 68.9 | 67.6 | 67.95 | 67.95 | -0.6 (-0.88%) | 2,932,585 |
| 19 Dec 2013 | INR | 70.05 | 70.6 | 68.35 | 68.55 | 68.55 | -1.5 (-2.14%) | 1,208,183 |
| 18 Dec 2013 | INR | 69 | 70.55 | 69 | 70.05 | 70.05 | +0.8 (+1.16%) | 1,755,841 |
| 17 Dec 2013 | INR | 70.8 | 71.55 | 69 | 69.25 | 69.25 | -1.55 (-2.19%) | 1,552,191 |
| 16 Dec 2013 | INR | 70.5 | 71.8 | 70.1 | 70.8 | 70.8 | 0.0 (0.0%) | 1,417,741 |
| 13 Dec 2013 | INR | 71.2 | 72.1 | 70.6 | 70.8 | 70.8 | -0.95 (-1.32%) | 1,044,632 |
| 12 Dec 2013 | INR | 71 | 72.45 | 71 | 71.75 | 71.75 | -0.15 (-0.21%) | 1,135,502 |
| 11 Dec 2013 | INR | 71.05 | 72.9 | 70.1 | 71.9 | 71.9 | +0.2 (+0.28%) | 2,374,332 |
| 10 Dec 2013 | INR | 74.1 | 74.8 | 71.4 | 71.7 | 71.7 | -2.95 (-3.95%) | 3,226,872 |
| 9 Dec 2013 | INR | 77.95 | 77.95 | 74.3 | 74.65 | 74.65 | -2 (-2.61%) | 2,702,001 |
| 6 Dec 2013 | INR | 76.9 | 77.85 | 76.2 | 76.65 | 76.65 | +0.45 (+0.59%) | 3,015,637 |
| 5 Dec 2013 | INR | 74.9 | 77.1 | 74.3 | 76.2 | 76.2 | +2.05 (+2.76%) | 3,822,333 |
| 4 Dec 2013 | INR | 74.75 | 75.4 | 74 | 74.15 | 74.15 | -0.7 (-0.94%) | 1,129,591 |
| 3 Dec 2013 | INR | 74.5 | 75.8 | 74.35 | 74.85 | 74.85 | -0.15 (-0.20%) | 1,251,814 |
| 2 Dec 2013 | INR | 75.4 | 75.8 | 74.6 | 75 | 75 | +0.2 (+0.27%) | 1,441,404 |
| 29 Nov 2013 | INR | 73.7 | 75.35 | 73.2 | 74.8 | 74.8 | +1.6 (+2.19%) | 2,092,287 |
| 28 Nov 2013 | INR | 74.25 | 74.45 | 73 | 73.2 | 73.2 | -0.2 (-0.27%) | 1,951,062 |
| 27 Nov 2013 | INR | 74.65 | 75.15 | 73 | 73.4 | 73.4 | -1.2 (-1.61%) | 1,399,943 |
| 26 Nov 2013 | INR | 75.55 | 76.4 | 74.35 | 74.6 | 74.6 | -1.35 (-1.78%) | 1,845,235 |
| 25 Nov 2013 | INR | 77.7 | 78 | 75.55 | 75.95 | 75.95 | -0.1 (-0.13%) | 2,269,814 |
| 22 Nov 2013 | INR | 76.7 | 77.3 | 75.1 | 76.05 | 76.05 | -0.2 (-0.26%) | 1,235,874 |
| 21 Nov 2013 | INR | 76.8 | 77.8 | 76 | 76.25 | 76.25 | -0.9 (-1.17%) | 1,122,446 |
| 20 Nov 2013 | INR | 77.65 | 79.7 | 76.85 | 77.15 | 77.15 | -0.7 (-0.90%) | 2,288,487 |
| 19 Nov 2013 | INR | 78.3 | 78.6 | 77.25 | 77.85 | 77.85 | -0.1 (-0.13%) | 1,682,361 |
| 18 Nov 2013 | INR | 78.7 | 80.1 | 77.65 | 77.95 | 77.95 | +0.05 (+0.06%) | 3,453,553 |
| 14 Nov 2013 | INR | 77 | 78.25 | 76.75 | 77.9 | 77.9 | +1.5 (+1.96%) | 1,164,034 |
