| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2013 | INR | 120.5 | 127.35 | 118.1 | 122.85 | 122.85 | +2.1 (+1.74%) | 130,539 |
| 18 Dec 2013 | INR | 120.6 | 123.35 | 120.15 | 120.75 | 120.75 | -1.85 (-1.51%) | 38,371 |
| 17 Dec 2013 | INR | 124.3 | 125.5 | 121.6 | 122.6 | 122.6 | -1.05 (-0.85%) | 30,507 |
| 16 Dec 2013 | INR | 120.95 | 125.95 | 120 | 123.65 | 123.65 | +2.7 (+2.23%) | 66,414 |
| 13 Dec 2013 | INR | 124.5 | 129 | 119.45 | 120.95 | 120.95 | -3.7 (-2.97%) | 77,722 |
| 12 Dec 2013 | INR | 126.6 | 129.5 | 124.4 | 124.65 | 124.65 | -3.5 (-2.73%) | 45,997 |
| 11 Dec 2013 | INR | 125.1 | 132.15 | 124.75 | 128.15 | 128.15 | +0.75 (+0.59%) | 109,007 |
| 10 Dec 2013 | INR | 131.2 | 134.45 | 125.5 | 127.4 | 127.4 | -4.35 (-3.30%) | 102,284 |
| 9 Dec 2013 | INR | 129 | 139.3 | 123.1 | 131.75 | 131.75 | +3.5 (+2.73%) | 604,270 |
| 6 Dec 2013 | INR | 113.1 | 135.3 | 113.1 | 128.25 | 128.25 | +14.6 (+12.85%) | 1,141,341 |
| 5 Dec 2013 | INR | 112.95 | 116.7 | 110.75 | 113.65 | 113.65 | +3.95 (+3.60%) | 109,132 |
| 4 Dec 2013 | INR | 105 | 114.3 | 103.75 | 109.7 | 109.7 | +5.05 (+4.83%) | 267,926 |
| 3 Dec 2013 | INR | 107.05 | 107.5 | 104.25 | 104.65 | 104.65 | -1.45 (-1.37%) | 19,450 |
| 2 Dec 2013 | INR | 104.8 | 109.8 | 104.8 | 106.1 | 106.1 | +1.3 (+1.24%) | 52,454 |
| 29 Nov 2013 | INR | 105.9 | 108 | 104 | 104.8 | 104.8 | +0.3 (+0.29%) | 24,340 |
| 28 Nov 2013 | INR | 107.95 | 108 | 104 | 104.5 | 104.5 | -2.1 (-1.97%) | 35,507 |
| 27 Nov 2013 | INR | 109.55 | 109.55 | 106.15 | 106.6 | 106.6 | -1.25 (-1.16%) | 19,158 |
| 26 Nov 2013 | INR | 107.85 | 111.6 | 107.2 | 107.85 | 107.85 | +0.75 (+0.70%) | 64,824 |
| 25 Nov 2013 | INR | 105.1 | 109.75 | 104.2 | 107.1 | 107.1 | +1.3 (+1.23%) | 24,341 |
| 22 Nov 2013 | INR | 108 | 109.95 | 105.15 | 105.8 | 105.8 | -3 (-2.76%) | 22,666 |
| 21 Nov 2013 | INR | 109.25 | 112 | 108.2 | 108.8 | 108.8 | -2.1 (-1.89%) | 26,544 |
| 20 Nov 2013 | INR | 113.95 | 116 | 110.05 | 110.9 | 110.9 | -3.75 (-3.27%) | 96,743 |
| 19 Nov 2013 | INR | 114.9 | 119.45 | 113 | 114.65 | 114.65 | +6.4 (+5.91%) | 699,216 |
| 18 Nov 2013 | INR | 101.5 | 109.75 | 100.55 | 108.25 | 108.25 | +8.1 (+8.09%) | 143,968 |
| 14 Nov 2013 | INR | 107 | 108.85 | 99.4 | 100.15 | 100.15 | -3.4 (-3.28%) | 61,090 |
| 13 Nov 2013 | INR | 98.15 | 104.95 | 97.55 | 103.55 | 103.55 | +5.45 (+5.56%) | 31,401 |
| 12 Nov 2013 | INR | 100.1 | 102 | 97.5 | 98.1 | 98.1 | -1.65 (-1.65%) | 14,470 |
| 11 Nov 2013 | INR | 102.95 | 107 | 99 | 99.75 | 99.75 | -1.05 (-1.04%) | 24,184 |
| 8 Nov 2013 | INR | 114.05 | 114.05 | 100.1 | 100.8 | 100.8 | -18.3 (-15.37%) | 116,169 |
| 7 Nov 2013 | INR | 117 | 127.95 | 116.15 | 119.1 | 119.1 | +1.15 (+0.97%) | 70,139 |
