| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 53.5 | 55.4 | 53 | 54.1 | 5.41 | +0.9 (+1.69%) | 828,250 |
| 20 Dec 2013 | INR | 52 | 54.4 | 51 | 53.2 | 5.32 | +1.7 (+3.30%) | 672,130 |
| 19 Dec 2013 | INR | 52.7 | 53 | 51.2 | 51.5 | 5.15 | -0.2 (-0.39%) | 256,890 |
| 18 Dec 2013 | INR | 50.3 | 54.9 | 50.3 | 51.7 | 5.17 | +1.4 (+2.78%) | 850,600 |
| 17 Dec 2013 | INR | 53.5 | 53.8 | 49.5 | 50.3 | 5.03 | -2.2 (-4.19%) | 275,860 |
| 16 Dec 2013 | INR | 52.7 | 54.1 | 52.4 | 52.5 | 5.25 | -0.2 (-0.38%) | 232,090 |
| 13 Dec 2013 | INR | 53 | 54.5 | 52.3 | 52.7 | 5.27 | -0.8 (-1.50%) | 215,110 |
| 12 Dec 2013 | INR | 54.1 | 55.9 | 53.1 | 53.5 | 5.35 | -1 (-1.83%) | 242,770 |
| 11 Dec 2013 | INR | 55 | 56.5 | 54.1 | 54.5 | 5.45 | -0.2 (-0.37%) | 474,490 |
| 10 Dec 2013 | INR | 54.5 | 56.8 | 54.3 | 54.7 | 5.47 | -0.6 (-1.08%) | 490,160 |
| 9 Dec 2013 | INR | 57 | 57.5 | 54.5 | 55.3 | 5.53 | -1.1 (-1.95%) | 426,790 |
| 6 Dec 2013 | INR | 55.5 | 58.2 | 53.7 | 56.4 | 5.64 | +1.6 (+2.92%) | 1,097,120 |
| 5 Dec 2013 | INR | 59.5 | 59.8 | 53.1 | 54.8 | 5.48 | -4.3 (-7.28%) | 2,038,140 |
| 4 Dec 2013 | INR | 52.5 | 60.4 | 52 | 59.1 | 5.91 | +6.3 (+11.93%) | 3,888,610 |
| 3 Dec 2013 | INR | 52 | 54.3 | 51.9 | 52.8 | 5.28 | +1.3 (+2.52%) | 353,480 |
| 2 Dec 2013 | INR | 53.4 | 55 | 51.1 | 51.5 | 5.15 | -2.8 (-5.16%) | 1,246,680 |
| 29 Nov 2013 | INR | 54.9 | 55.4 | 53.6 | 54.3 | 5.43 | +0.4 (+0.74%) | 420,450 |
| 28 Nov 2013 | INR | 54.5 | 55.8 | 53.2 | 53.9 | 5.39 | -0.2 (-0.37%) | 619,270 |
| 27 Nov 2013 | INR | 53.5 | 55.3 | 51.6 | 54.1 | 5.41 | +0.5 (+0.93%) | 565,630 |
| 26 Nov 2013 | INR | 53.6 | 54.6 | 52.5 | 53.6 | 5.36 | -0.7 (-1.29%) | 470,720 |
| 25 Nov 2013 | INR | 55 | 55.5 | 53.1 | 54.3 | 5.43 | +0.2 (+0.37%) | 687,800 |
| 22 Nov 2013 | INR | 53 | 58.1 | 52.4 | 54.1 | 5.41 | +1.9 (+3.64%) | 1,712,070 |
| 21 Nov 2013 | INR | 52.9 | 54.9 | 51.6 | 52.2 | 5.22 | -0.7 (-1.32%) | 522,550 |
| 20 Nov 2013 | INR | 49.2 | 56.8 | 48.7 | 52.9 | 5.29 | +3.7 (+7.52%) | 1,382,630 |
| 19 Nov 2013 | INR | 46.5 | 49.5 | 46.5 | 49.2 | 4.92 | +1.6 (+3.36%) | 277,960 |
| 18 Nov 2013 | INR | 46 | 48.4 | 46 | 47.6 | 4.76 | +0.8 (+1.71%) | 374,830 |
| 14 Nov 2013 | INR | 47.8 | 48.3 | 46.5 | 46.8 | 4.68 | -0.2 (-0.43%) | 287,980 |
| 13 Nov 2013 | INR | 46 | 48 | 45.6 | 47 | 4.7 | +0.2 (+0.43%) | 645,900 |
| 12 Nov 2013 | INR | 50.3 | 50.3 | 46.1 | 46.8 | 4.68 | -2.7 (-5.45%) | 662,450 |
| 11 Nov 2013 | INR | 53 | 53.9 | 49.2 | 49.5 | 4.95 | -2.9 (-5.53%) | 1,120,150 |
