| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 74 | 75 | 72.7 | 73.15 | 73.15 | -1.1 (-1.48%) | 2,929 |
| 12 Dec 2013 | INR | 74.95 | 76 | 73.5 | 74.25 | 74.25 | -0.5 (-0.67%) | 11,519 |
| 11 Dec 2013 | INR | 74.05 | 75.4 | 73.75 | 74.75 | 74.75 | +0.7 (+0.95%) | 4,033 |
| 10 Dec 2013 | INR | 74.05 | 75.2 | 73.7 | 74.05 | 74.05 | -0.1 (-0.13%) | 2,263 |
| 9 Dec 2013 | INR | 76.05 | 76.05 | 74 | 74.15 | 74.15 | -0.35 (-0.47%) | 4,882 |
| 6 Dec 2013 | INR | 75.3 | 75.75 | 74 | 74.5 | 74.5 | -1.5 (-1.97%) | 4,121 |
| 5 Dec 2013 | INR | 75.5 | 76.4 | 74.7 | 76 | 76 | +1.4 (+1.88%) | 5,677 |
| 4 Dec 2013 | INR | 74.9 | 76.75 | 74.15 | 74.6 | 74.6 | -0.65 (-0.86%) | 8,329 |
| 3 Dec 2013 | INR | 74.6 | 76.55 | 74.6 | 75.25 | 75.25 | +0.65 (+0.87%) | 14,066 |
| 2 Dec 2013 | INR | 76.5 | 76.75 | 73.8 | 74.6 | 74.6 | -0.75 (-1.00%) | 13,991 |
| 29 Nov 2013 | INR | 73.25 | 76 | 73.05 | 75.35 | 75.35 | +2.4 (+3.29%) | 9,569 |
| 28 Nov 2013 | INR | 74.7 | 77.05 | 72.15 | 72.95 | 72.95 | -0.05 (-0.07%) | 63,833 |
| 27 Nov 2013 | INR | 74.05 | 75.2 | 72.1 | 73 | 73 | -0.8 (-1.08%) | 3,904 |
| 26 Nov 2013 | INR | 76.1 | 76.5 | 73.35 | 73.8 | 73.8 | -3.05 (-3.97%) | 3,939 |
| 25 Nov 2013 | INR | 75.25 | 77.75 | 73 | 76.85 | 76.85 | +2.85 (+3.85%) | 28,938 |
| 22 Nov 2013 | INR | 76 | 76 | 73.85 | 74 | 74 | -1.95 (-2.57%) | 6,173 |
| 21 Nov 2013 | INR | 79.05 | 79.05 | 75.25 | 75.95 | 75.95 | -3.9 (-4.88%) | 6,561 |
| 20 Nov 2013 | INR | 80.05 | 81.3 | 79.65 | 79.85 | 79.85 | -0.35 (-0.44%) | 6,328 |
| 19 Nov 2013 | INR | 82.1 | 83.9 | 78.7 | 80.2 | 80.2 | -0.05 (-0.06%) | 39,282 |
| 18 Nov 2013 | INR | 78.35 | 81.75 | 76 | 80.25 | 80.25 | +4.2 (+5.52%) | 13,482 |
| 14 Nov 2013 | INR | 75.7 | 77.4 | 75.7 | 76.05 | 76.05 | +2.2 (+2.98%) | 10,342 |
| 13 Nov 2013 | INR | 76 | 76.9 | 73.5 | 73.85 | 73.85 | -2.55 (-3.34%) | 14,936 |
| 12 Nov 2013 | INR | 78.55 | 80.45 | 75.6 | 76.4 | 76.4 | -1.65 (-2.11%) | 8,042 |
| 11 Nov 2013 | INR | 80.6 | 81 | 77.55 | 78.05 | 78.05 | -3.3 (-4.06%) | 5,458 |
| 8 Nov 2013 | INR | 78.95 | 83.25 | 77.5 | 81.35 | 81.35 | -1.5 (-1.81%) | 26,347 |
| 7 Nov 2013 | INR | 90 | 90.6 | 79 | 82.85 | 82.85 | -2.6 (-3.04%) | 193,512 |
| 6 Nov 2013 | INR | 78.75 | 87.4 | 78.75 | 85.45 | 85.45 | +6.4 (+8.10%) | 50,465 |
| 5 Nov 2013 | INR | 80.35 | 80.4 | 78.5 | 79.05 | 79.05 | +1.55 (+2%) | 1,513 |
| 1 Nov 2013 | INR | 77.8 | 81.4 | 77 | 77.5 | 77.5 | +0.1 (+0.13%) | 9,141 |
| 31 Oct 2013 | INR | 76.65 | 79.5 | 76 | 77.4 | 77.4 | -1.7 (-2.15%) | 4,845 |
