| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 104 | 107.8 | 104 | 106.2 | 106.2 | +2.3 (+2.21%) | 150,324 |
| 20 Dec 2013 | INR | 103.15 | 105 | 102.65 | 103.9 | 103.9 | -0.45 (-0.43%) | 150,394 |
| 19 Dec 2013 | INR | 105.2 | 106 | 104 | 104.35 | 104.35 | +0.2 (+0.19%) | 160,133 |
| 18 Dec 2013 | INR | 103.15 | 107 | 102.15 | 104.15 | 104.15 | +0.2 (+0.19%) | 368,674 |
| 17 Dec 2013 | INR | 106 | 106.9 | 103.5 | 103.95 | 103.95 | -2.05 (-1.93%) | 70,862 |
| 16 Dec 2013 | INR | 103.05 | 106.25 | 103.05 | 106 | 106 | +1.9 (+1.83%) | 243,279 |
| 13 Dec 2013 | INR | 105.35 | 105.35 | 103.9 | 104.1 | 104.1 | -1.3 (-1.23%) | 75,870 |
| 12 Dec 2013 | INR | 104.7 | 107 | 104 | 105.4 | 105.4 | +0.9 (+0.86%) | 223,330 |
| 11 Dec 2013 | INR | 105.9 | 105.9 | 104.05 | 104.5 | 104.5 | -1.25 (-1.18%) | 98,549 |
| 10 Dec 2013 | INR | 108 | 108 | 105 | 105.75 | 105.75 | -1.25 (-1.17%) | 133,006 |
| 9 Dec 2013 | INR | 109.6 | 111.6 | 106.55 | 107 | 107 | -0.15 (-0.14%) | 204,352 |
| 6 Dec 2013 | INR | 107.35 | 108.5 | 106.25 | 107.15 | 107.15 | -0.2 (-0.19%) | 81,195 |
| 5 Dec 2013 | INR | 108.9 | 110 | 107 | 107.35 | 107.35 | -0.05 (-0.05%) | 230,144 |
| 4 Dec 2013 | INR | 109.45 | 109.5 | 106.5 | 107.4 | 107.4 | -1.75 (-1.60%) | 136,708 |
| 3 Dec 2013 | INR | 111.8 | 111.8 | 108.75 | 109.15 | 109.15 | -0.95 (-0.86%) | 210,893 |
| 2 Dec 2013 | INR | 109.05 | 112 | 109 | 110.1 | 110.1 | +1.4 (+1.29%) | 363,719 |
| 29 Nov 2013 | INR | 106.25 | 109.2 | 106.25 | 108.7 | 108.7 | +2.55 (+2.40%) | 330,121 |
| 28 Nov 2013 | INR | 105.3 | 107.5 | 105.3 | 106.15 | 106.15 | +0.55 (+0.52%) | 120,967 |
| 27 Nov 2013 | INR | 106.2 | 107.5 | 105 | 105.6 | 105.6 | -1.4 (-1.31%) | 108,689 |
| 26 Nov 2013 | INR | 106 | 109.9 | 106 | 107 | 107 | -0.15 (-0.14%) | 285,727 |
| 25 Nov 2013 | INR | 105.5 | 108 | 105.5 | 107.15 | 107.15 | +2.35 (+2.24%) | 160,260 |
| 22 Nov 2013 | INR | 105.45 | 107.9 | 104.1 | 104.8 | 104.8 | -0.4 (-0.38%) | 163,520 |
| 21 Nov 2013 | INR | 108 | 108.15 | 104.75 | 105.2 | 105.2 | -2.55 (-2.37%) | 186,858 |
| 20 Nov 2013 | INR | 106.55 | 110.9 | 106.05 | 107.75 | 107.75 | +1.25 (+1.17%) | 469,135 |
| 19 Nov 2013 | INR | 110 | 111 | 105.8 | 106.5 | 106.5 | -1.3 (-1.21%) | 405,957 |
| 18 Nov 2013 | INR | 109 | 110.85 | 107.25 | 107.8 | 107.8 | +0.2 (+0.19%) | 313,055 |
| 14 Nov 2013 | INR | 106.5 | 109.7 | 106.15 | 107.6 | 107.6 | +1.4 (+1.32%) | 415,957 |
| 13 Nov 2013 | INR | 111.3 | 111.3 | 105 | 106.2 | 106.2 | -4.2 (-3.80%) | 459,860 |
| 12 Nov 2013 | INR | 117 | 118 | 109.65 | 110.4 | 110.4 | -5.55 (-4.79%) | 470,912 |
| 11 Nov 2013 | INR | 118 | 122.9 | 115.1 | 115.95 | 115.95 | -1.35 (-1.15%) | 515,507 |
