| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 10,986.25 | 11,000 | 10,848.75 | 10,917.5 | 10,917.5 | -41.25 (-0.38%) | 1,534 |
| 19 Dec 2013 | INR | 11,000 | 11,192.5 | 10,890 | 10,958.75 | 10,958.75 | 0.0 (0.0%) | 1,013 |
| 18 Dec 2013 | INR | 10,931.25 | 11,041.25 | 10,876.25 | 10,958.75 | 10,958.75 | +55 (+0.50%) | 1,299 |
| 17 Dec 2013 | INR | 10,628.75 | 11,151.25 | 10,628.75 | 10,903.75 | 10,903.75 | -275 (-2.46%) | 5,152 |
| 16 Dec 2013 | INR | 11,797.5 | 11,797.5 | 11,178.75 | 11,178.75 | 11,178.75 | -577.5 (-4.91%) | 1,171 |
| 13 Dec 2013 | INR | 11,962.5 | 12,072.5 | 11,522.5 | 11,756.25 | 11,756.25 | -302.5 (-2.51%) | 1,111 |
| 12 Dec 2013 | INR | 11,302.5 | 12,168.75 | 11,165 | 12,058.75 | 12,058.75 | +453.75 (+3.91%) | 7,117 |
| 11 Dec 2013 | INR | 12,237.5 | 12,237.5 | 11,605 | 11,605 | 11,605 | -605 (-4.95%) | 2,393 |
| 10 Dec 2013 | INR | 12,553.75 | 12,553.75 | 12,100 | 12,210 | 12,210 | -316.25 (-2.52%) | 4,841 |
| 9 Dec 2013 | INR | 12,512.5 | 12,650 | 12,072.5 | 12,526.25 | 12,526.25 | +13.75 (+0.11%) | 6,536 |
| 6 Dec 2013 | INR | 12,512.5 | 12,622.5 | 12,320 | 12,512.5 | 12,512.5 | +55 (+0.44%) | 3,349 |
| 5 Dec 2013 | INR | 12,650 | 12,870 | 12,347.5 | 12,457.5 | 12,457.5 | +13.75 (+0.11%) | 3,442 |
| 4 Dec 2013 | INR | 12,650 | 12,938.75 | 12,292.5 | 12,443.75 | 12,443.75 | -151.25 (-1.20%) | 4,782 |
| 3 Dec 2013 | INR | 12,718.75 | 13,117.5 | 12,210 | 12,595 | 12,595 | -55 (-0.43%) | 3,125 |
| 2 Dec 2013 | INR | 12,732.5 | 12,870 | 12,636.25 | 12,650 | 12,650 | +27.5 (+0.22%) | 804 |
| 29 Nov 2013 | INR | 12,663.75 | 12,787.5 | 12,512.5 | 12,622.5 | 12,622.5 | +82.5 (+0.66%) | 1,444 |
| 28 Nov 2013 | INR | 13,090 | 13,090 | 12,320 | 12,540 | 12,540 | -233.75 (-1.83%) | 3,271 |
| 27 Nov 2013 | INR | 13,585 | 13,612.5 | 12,773.75 | 12,773.75 | 12,773.75 | -660 (-4.91%) | 1,638 |
| 26 Nov 2013 | INR | 13,612.5 | 13,722.5 | 13,365 | 13,433.75 | 13,433.75 | -192.5 (-1.41%) | 2,895 |
| 25 Nov 2013 | INR | 13,681.25 | 13,695 | 13,241.25 | 13,626.25 | 13,626.25 | 0.0 (0.0%) | 1,885 |
| 22 Nov 2013 | INR | 13,763.75 | 13,763.75 | 13,557.5 | 13,626.25 | 13,626.25 | -192.5 (-1.39%) | 2,507 |
| 21 Nov 2013 | INR | 13,543.75 | 13,887.5 | 13,447.5 | 13,818.75 | 13,818.75 | +151.25 (+1.11%) | 1,891 |
| 20 Nov 2013 | INR | 13,612.5 | 13,887.5 | 13,433.75 | 13,667.5 | 13,667.5 | +68.75 (+0.51%) | 2,023 |
| 19 Nov 2013 | INR | 13,997.5 | 14,025 | 13,530 | 13,598.75 | 13,598.75 | -316.25 (-2.27%) | 1,692 |
| 18 Nov 2013 | INR | 14,052.5 | 14,121.25 | 13,887.5 | 13,915 | 13,915 | -55 (-0.39%) | 1,420 |
| 14 Nov 2013 | INR | 14,011.25 | 14,052.5 | 13,942.5 | 13,970 | 13,970 | +13.75 (+0.10%) | 393 |
| 13 Nov 2013 | INR | 14,025 | 14,093.75 | 13,915 | 13,956.25 | 13,956.25 | 0.0 (0.0%) | 545 |
| 12 Nov 2013 | INR | 14,025 | 14,052.5 | 13,860 | 13,956.25 | 13,956.25 | -13.75 (-0.10%) | 1,225 |
| 11 Nov 2013 | INR | 14,135 | 14,148.75 | 13,956.25 | 13,970 | 13,970 | -68.75 (-0.49%) | 1,048 |
| 8 Nov 2013 | INR | 14,162.5 | 14,300 | 13,956.25 | 14,038.75 | 14,038.75 | -41.25 (-0.29%) | 1,331 |
