| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 83 | 85 | 83 | 83.45 | 83.45 | -0.3 (-0.36%) | 129,025 |
| 19 Dec 2013 | INR | 85.35 | 85.6 | 83.5 | 83.75 | 83.75 | -1.4 (-1.64%) | 45,877 |
| 18 Dec 2013 | INR | 83.25 | 87 | 83.25 | 85.15 | 85.15 | +1.15 (+1.37%) | 291,076 |
| 17 Dec 2013 | INR | 84.55 | 86.75 | 83.6 | 84 | 84 | -1.4 (-1.64%) | 154,496 |
| 16 Dec 2013 | INR | 84.5 | 87 | 84.5 | 85.4 | 85.4 | +1.05 (+1.24%) | 53,254 |
| 13 Dec 2013 | INR | 86.1 | 86.65 | 84.15 | 84.35 | 84.35 | -2.3 (-2.65%) | 87,950 |
| 12 Dec 2013 | INR | 86.8 | 87.7 | 86.25 | 86.65 | 86.65 | -0.45 (-0.52%) | 51,808 |
| 11 Dec 2013 | INR | 87.1 | 88.75 | 86.7 | 87.1 | 87.1 | -0.55 (-0.63%) | 99,300 |
| 10 Dec 2013 | INR | 88.2 | 88.95 | 87.5 | 87.65 | 87.65 | -0.95 (-1.07%) | 50,181 |
| 9 Dec 2013 | INR | 89 | 90 | 88.25 | 88.6 | 88.6 | -0.2 (-0.23%) | 78,884 |
| 6 Dec 2013 | INR | 88 | 90.2 | 88 | 88.8 | 88.8 | -0.15 (-0.17%) | 117,909 |
| 5 Dec 2013 | INR | 89.4 | 90.6 | 88 | 88.95 | 88.95 | +0.5 (+0.57%) | 91,742 |
| 4 Dec 2013 | INR | 89.5 | 90.45 | 88.05 | 88.45 | 88.45 | -1.5 (-1.67%) | 81,420 |
| 3 Dec 2013 | INR | 89.5 | 91.5 | 89.5 | 89.95 | 89.95 | -0.25 (-0.28%) | 124,868 |
| 2 Dec 2013 | INR | 89.1 | 91.55 | 87.75 | 90.2 | 90.2 | +0.1 (+0.11%) | 184,762 |
| 29 Nov 2013 | INR | 89.6 | 91 | 87.75 | 90.1 | 90.1 | +0.65 (+0.73%) | 143,900 |
| 28 Nov 2013 | INR | 86.55 | 90 | 86.55 | 89.45 | 89.45 | +2.65 (+3.05%) | 154,091 |
| 27 Nov 2013 | INR | 88.1 | 89.5 | 86.4 | 86.8 | 86.8 | -2.15 (-2.42%) | 144,529 |
| 26 Nov 2013 | INR | 88 | 91.8 | 87.1 | 88.95 | 88.95 | +1.15 (+1.31%) | 318,025 |
| 25 Nov 2013 | INR | 87.1 | 89 | 85.75 | 87.8 | 87.8 | +0.8 (+0.92%) | 145,640 |
| 22 Nov 2013 | INR | 91.5 | 91.5 | 86.55 | 87 | 87 | -3.1 (-3.44%) | 598,390 |
| 21 Nov 2013 | INR | 89.1 | 92.5 | 88.2 | 90.1 | 90.1 | +1.05 (+1.18%) | 708,362 |
| 20 Nov 2013 | INR | 88.9 | 90.75 | 88.25 | 89.05 | 89.05 | +0.25 (+0.28%) | 87,636 |
| 19 Nov 2013 | INR | 91 | 91 | 88.4 | 88.8 | 88.8 | -1.7 (-1.88%) | 98,103 |
| 18 Nov 2013 | INR | 91.05 | 92.8 | 90.25 | 90.5 | 90.5 | +0.35 (+0.39%) | 96,678 |
| 14 Nov 2013 | INR | 89.9 | 92 | 88.9 | 90.15 | 90.15 | +1.35 (+1.52%) | 111,475 |
| 13 Nov 2013 | INR | 93 | 93 | 88.25 | 88.8 | 88.8 | -4.3 (-4.62%) | 132,348 |
| 12 Nov 2013 | INR | 96.95 | 97.9 | 92.65 | 93.1 | 93.1 | -2.85 (-2.97%) | 215,620 |
| 11 Nov 2013 | INR | 97.05 | 98.1 | 95.65 | 95.95 | 95.95 | -0.9 (-0.93%) | 96,361 |
| 8 Nov 2013 | INR | 99.75 | 101 | 96.2 | 96.85 | 96.85 | -0.95 (-0.97%) | 275,047 |
