| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 86.3 | 86.7 | 84.1 | 84.45 | 84.45 | -1.95 (-2.26%) | 113,045 |
| 12 Dec 2013 | INR | 87.1 | 87.8 | 86.05 | 86.4 | 86.4 | -0.55 (-0.63%) | 16,299 |
| 11 Dec 2013 | INR | 88 | 88.75 | 86.4 | 86.95 | 86.95 | -0.45 (-0.51%) | 24,730 |
| 10 Dec 2013 | INR | 88.85 | 88.85 | 87.25 | 87.4 | 87.4 | -1 (-1.13%) | 13,404 |
| 9 Dec 2013 | INR | 88.9 | 89.75 | 88.2 | 88.4 | 88.4 | -0.25 (-0.28%) | 14,725 |
| 6 Dec 2013 | INR | 88.5 | 90.3 | 88.2 | 88.65 | 88.65 | -0.05 (-0.06%) | 29,611 |
| 5 Dec 2013 | INR | 88.95 | 90.5 | 88 | 88.7 | 88.7 | +0.25 (+0.28%) | 24,843 |
| 4 Dec 2013 | INR | 89.95 | 90.2 | 88.15 | 88.45 | 88.45 | -1.1 (-1.23%) | 13,705 |
| 3 Dec 2013 | INR | 90.2 | 91.35 | 89.25 | 89.55 | 89.55 | -0.15 (-0.17%) | 43,735 |
| 2 Dec 2013 | INR | 88.7 | 91.2 | 88.7 | 89.7 | 89.7 | +0.25 (+0.28%) | 57,928 |
| 29 Nov 2013 | INR | 89.45 | 90.4 | 88.3 | 89.45 | 89.45 | +0.4 (+0.45%) | 37,440 |
| 28 Nov 2013 | INR | 87.5 | 89.6 | 87.05 | 89.05 | 89.05 | +2.15 (+2.47%) | 50,090 |
| 27 Nov 2013 | INR | 88.4 | 88.9 | 86 | 86.9 | 86.9 | -1.45 (-1.64%) | 32,910 |
| 26 Nov 2013 | INR | 88.4 | 91.15 | 87.05 | 88.35 | 88.35 | +0.7 (+0.80%) | 93,823 |
| 25 Nov 2013 | INR | 87 | 89 | 87 | 87.65 | 87.65 | +0.75 (+0.86%) | 62,208 |
| 22 Nov 2013 | INR | 91.85 | 92 | 86.5 | 86.9 | 86.9 | -3.35 (-3.71%) | 230,176 |
| 21 Nov 2013 | INR | 89 | 92.6 | 88.1 | 90.25 | 90.25 | +1.55 (+1.75%) | 290,130 |
| 20 Nov 2013 | INR | 88.9 | 90.75 | 88.5 | 88.7 | 88.7 | -0.5 (-0.56%) | 32,113 |
| 19 Nov 2013 | INR | 91 | 91.25 | 88.75 | 89.2 | 89.2 | -1.15 (-1.27%) | 30,271 |
| 18 Nov 2013 | INR | 90.25 | 91.8 | 90.1 | 90.35 | 90.35 | 0.0 (0.0%) | 20,993 |
| 14 Nov 2013 | INR | 89 | 92 | 89 | 90.35 | 90.35 | +1.95 (+2.21%) | 35,920 |
| 13 Nov 2013 | INR | 93 | 93.05 | 87.85 | 88.4 | 88.4 | -5 (-5.35%) | 65,141 |
| 12 Nov 2013 | INR | 97 | 97.3 | 93.05 | 93.4 | 93.4 | -2.65 (-2.76%) | 65,434 |
| 11 Nov 2013 | INR | 97.2 | 98.05 | 95.4 | 96.05 | 96.05 | -1 (-1.03%) | 38,316 |
| 8 Nov 2013 | INR | 99.75 | 100.8 | 96.4 | 97.05 | 97.05 | -0.3 (-0.31%) | 85,612 |
| 7 Nov 2013 | INR | 98.75 | 100.45 | 96.9 | 97.35 | 97.35 | -1.15 (-1.17%) | 81,124 |
| 6 Nov 2013 | INR | 99.3 | 101 | 98 | 98.5 | 98.5 | -0.7 (-0.71%) | 72,951 |
| 5 Nov 2013 | INR | 100 | 101.35 | 95 | 99.2 | 99.2 | -2.45 (-2.41%) | 81,854 |
| 1 Nov 2013 | INR | 105.35 | 107.4 | 100.4 | 101.65 | 101.65 | -2.6 (-2.49%) | 216,490 |
| 31 Oct 2013 | INR | 102 | 105.7 | 101.95 | 104.25 | 104.25 | +4.45 (+4.46%) | 292,357 |
