| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | INR | 1,410 | 1,410 | 1,386 | 1,396.95 | 27.939 | -14.4 (-1.02%) | 604 |
| 17 Dec 2013 | INR | 1,425 | 1,428 | 1,405 | 1,411.35 | 28.227 | -15 (-1.05%) | 193 |
| 16 Dec 2013 | INR | 1,420 | 1,455 | 1,407.15 | 1,426.35 | 28.527 | +13.45 (+0.95%) | 1,708 |
| 13 Dec 2013 | INR | 1,416 | 1,428 | 1,408.25 | 1,412.9 | 28.258 | -3.2 (-0.23%) | 243 |
| 12 Dec 2013 | INR | 1,426 | 1,440 | 1,415 | 1,416.1 | 28.322 | -14.55 (-1.02%) | 298 |
| 11 Dec 2013 | INR | 1,438 | 1,440 | 1,425.1 | 1,430.65 | 28.613 | +5.45 (+0.38%) | 196 |
| 10 Dec 2013 | INR | 1,427 | 1,445 | 1,425 | 1,425.2 | 28.504 | +3.1 (+0.22%) | 507 |
| 9 Dec 2013 | INR | 1,423.8 | 1,464.9 | 1,421 | 1,422.1 | 28.442 | -2.9 (-0.20%) | 1,797 |
| 6 Dec 2013 | INR | 1,434.95 | 1,435 | 1,420 | 1,425 | 28.5 | -7.45 (-0.52%) | 286 |
| 5 Dec 2013 | INR | 1,430 | 1,449.95 | 1,425 | 1,432.45 | 28.649 | +8.15 (+0.57%) | 296 |
| 4 Dec 2013 | INR | 1,420 | 1,433.8 | 1,416 | 1,424.3 | 28.486 | +4.55 (+0.32%) | 530 |
| 3 Dec 2013 | INR | 1,420.9 | 1,448.9 | 1,410 | 1,419.75 | 28.395 | -32.15 (-2.21%) | 789 |
| 2 Dec 2013 | INR | 1,429.5 | 1,475 | 1,420 | 1,451.9 | 29.038 | +22.4 (+1.57%) | 1,347 |
| 29 Nov 2013 | INR | 1,420 | 1,439.9 | 1,420 | 1,429.5 | 28.59 | +3.3 (+0.23%) | 346 |
| 28 Nov 2013 | INR | 1,432 | 1,439.95 | 1,420.05 | 1,426.2 | 28.524 | -4.05 (-0.28%) | 197 |
| 27 Nov 2013 | INR | 1,426 | 1,449.95 | 1,426 | 1,430.25 | 28.605 | -8.75 (-0.61%) | 320 |
| 26 Nov 2013 | INR | 1,465 | 1,465 | 1,430.15 | 1,439 | 28.78 | +14 (+0.98%) | 478 |
| 25 Nov 2013 | INR | 1,440 | 1,440 | 1,420 | 1,425 | 28.5 | -15.95 (-1.11%) | 517 |
| 22 Nov 2013 | INR | 1,447.95 | 1,448.75 | 1,437 | 1,440.95 | 28.819 | -4.05 (-0.28%) | 199 |
| 21 Nov 2013 | INR | 1,440.1 | 1,452 | 1,436 | 1,445 | 28.9 | -9.65 (-0.66%) | 395 |
| 20 Nov 2013 | INR | 1,469.95 | 1,470 | 1,445.1 | 1,454.65 | 29.093 | -0.35 (-0.02%) | 367 |
| 19 Nov 2013 | INR | 1,452 | 1,461 | 1,450 | 1,455 | 29.1 | -12.1 (-0.82%) | 382 |
| 18 Nov 2013 | INR | 1,435 | 1,495.6 | 1,408.8 | 1,467.1 | 29.342 | +22.5 (+1.56%) | 1,754 |
| 14 Nov 2013 | INR | 1,450 | 1,458.85 | 1,441 | 1,444.6 | 28.892 | -6.5 (-0.45%) | 189 |
| 13 Nov 2013 | INR | 1,442 | 1,460 | 1,442 | 1,451.1 | 29.022 | -3 (-0.21%) | 299 |
| 12 Nov 2013 | INR | 1,468 | 1,468 | 1,440.05 | 1,454.1 | 29.082 | +9.2 (+0.64%) | 862 |
| 11 Nov 2013 | INR | 1,439.95 | 1,454 | 1,432 | 1,444.9 | 28.898 | +3.65 (+0.25%) | 350 |
| 8 Nov 2013 | INR | 1,438 | 1,444.95 | 1,430.1 | 1,441.25 | 28.825 | +3.95 (+0.27%) | 520 |
| 7 Nov 2013 | INR | 1,457.5 | 1,484.8 | 1,403.8 | 1,437.3 | 28.746 | +4.1 (+0.29%) | 1,787 |
| 6 Nov 2013 | INR | 1,449.8 | 1,449.8 | 1,420.15 | 1,433.2 | 28.664 | -0.75 (-0.05%) | 467 |
