| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2013 | INR | 1,079.95 | 1,079.95 | 1,060 | 1,064.4 | 1,064.4 | -0.35 (-0.03%) | 60,952 |
| 2 Dec 2013 | INR | 1,063.05 | 1,070 | 1,061.3 | 1,064.75 | 1,064.75 | -2.7 (-0.25%) | 4,143 |
| 29 Nov 2013 | INR | 1,075 | 1,075 | 1,063.05 | 1,067.45 | 1,067.45 | -2.6 (-0.24%) | 3,743 |
| 28 Nov 2013 | INR | 1,063.3 | 1,073 | 1,063.3 | 1,070.05 | 1,070.05 | -0.75 (-0.07%) | 6,540 |
| 27 Nov 2013 | INR | 1,065 | 1,076 | 1,065 | 1,070.8 | 1,070.8 | +2.5 (+0.23%) | 10,822 |
| 26 Nov 2013 | INR | 1,084 | 1,084 | 1,055.05 | 1,068.3 | 1,068.3 | -2.25 (-0.21%) | 8,647 |
| 25 Nov 2013 | INR | 1,079.65 | 1,080 | 1,055.45 | 1,070.55 | 1,070.55 | -5.55 (-0.52%) | 7,260 |
| 22 Nov 2013 | INR | 1,080 | 1,086.6 | 1,065 | 1,076.1 | 1,076.1 | -0.6 (-0.06%) | 7,762 |
| 21 Nov 2013 | INR | 1,055 | 1,080 | 1,055 | 1,076.7 | 1,076.7 | +6.3 (+0.59%) | 6,859 |
| 20 Nov 2013 | INR | 1,072 | 1,090 | 1,062.1 | 1,070.4 | 1,070.4 | +4.1 (+0.38%) | 16,209 |
| 19 Nov 2013 | INR | 1,070 | 1,097.95 | 1,049 | 1,066.3 | 1,066.3 | +16 (+1.52%) | 3,830 |
| 18 Nov 2013 | INR | 1,006.1 | 1,069.95 | 1,006.1 | 1,050.3 | 1,050.3 | -3.15 (-0.30%) | 897 |
| 14 Nov 2013 | INR | 1,075 | 1,075 | 1,021.85 | 1,053.45 | 1,053.45 | +9.85 (+0.94%) | 580 |
| 13 Nov 2013 | INR | 1,065 | 1,065 | 1,030 | 1,043.6 | 1,043.6 | -26.65 (-2.49%) | 5,429 |
| 12 Nov 2013 | INR | 1,075 | 1,097.95 | 1,058 | 1,070.25 | 1,070.25 | -3.4 (-0.32%) | 528 |
| 11 Nov 2013 | INR | 1,060 | 1,089.7 | 1,020.05 | 1,073.65 | 1,073.65 | +23.35 (+2.22%) | 1,677 |
| 8 Nov 2013 | INR | 1,073.05 | 1,080 | 1,045.05 | 1,050.3 | 1,050.3 | -31.4 (-2.90%) | 4,352 |
| 7 Nov 2013 | INR | 1,102.6 | 1,107 | 1,079 | 1,081.7 | 1,081.7 | -9.15 (-0.84%) | 1,285 |
| 6 Nov 2013 | INR | 1,096.9 | 1,110 | 1,080 | 1,090.85 | 1,090.85 | -6.05 (-0.55%) | 7,306 |
| 5 Nov 2013 | INR | 982.15 | 1,160 | 982.15 | 1,096.9 | 1,096.9 | +99.35 (+9.96%) | 14,860 |
| 3 Nov 2013 | INR | 1,010 | 1,010 | 990 | 997.55 | 997.55 | -1.95 (-0.20%) | 487 |
| 1 Nov 2013 | INR | 1,007.05 | 1,017 | 977.3 | 999.5 | 999.5 | -11.85 (-1.17%) | 28,861 |
| 31 Oct 2013 | INR | 1,015 | 1,020 | 997 | 1,011.35 | 1,011.35 | +1.7 (+0.17%) | 998 |
| 30 Oct 2013 | INR | 996 | 1,020 | 991 | 1,009.65 | 1,009.65 | +6.1 (+0.61%) | 775 |
| 29 Oct 2013 | INR | 1,000 | 1,008 | 989.05 | 1,003.55 | 1,003.55 | +11.1 (+1.12%) | 1,474 |
| 28 Oct 2013 | INR | 966 | 1,009 | 966 | 992.45 | 992.45 | +25.6 (+2.65%) | 11,445 |
| 25 Oct 2013 | INR | 979.95 | 985 | 961.1 | 966.85 | 966.85 | -5.9 (-0.61%) | 516 |
| 24 Oct 2013 | INR | 997 | 1,005 | 971.15 | 972.75 | 972.75 | -17.2 (-1.74%) | 408 |
| 23 Oct 2013 | INR | 988.1 | 995 | 970.55 | 989.95 | 989.95 | +11.85 (+1.21%) | 90,804 |
| 22 Oct 2013 | INR | 965 | 984.95 | 961.05 | 978.1 | 978.1 | +17.3 (+1.80%) | 716 |
