| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 136 | 142.8 | 134.1 | 140.5 | 140.5 | +6.8 (+5.09%) | 63,993 |
| 19 Dec 2013 | INR | 133.65 | 144.95 | 133.3 | 133.7 | 133.7 | +0.1 (+0.07%) | 614 |
| 18 Dec 2013 | INR | 136 | 136 | 131 | 133.6 | 133.6 | +0.65 (+0.49%) | 424 |
| 17 Dec 2013 | INR | 129 | 138.45 | 129 | 132.95 | 132.95 | +1.35 (+1.03%) | 4,649 |
| 16 Dec 2013 | INR | 129 | 137.95 | 129 | 131.6 | 131.6 | +4.6 (+3.62%) | 8,401 |
| 13 Dec 2013 | INR | 133 | 133 | 127 | 127 | 127 | -3.55 (-2.72%) | 202 |
| 12 Dec 2013 | INR | 129.6 | 132.9 | 129 | 130.55 | 130.55 | -0.1 (-0.08%) | 5,669 |
| 11 Dec 2013 | INR | 134 | 135.95 | 126.2 | 130.65 | 130.65 | -4.2 (-3.11%) | 453 |
| 10 Dec 2013 | INR | 134.25 | 136 | 130.05 | 134.85 | 134.85 | +0.6 (+0.45%) | 1,164 |
| 9 Dec 2013 | INR | 136.5 | 146.65 | 132 | 134.25 | 134.25 | -0.75 (-0.56%) | 5,343 |
| 6 Dec 2013 | INR | 135 | 135 | 129.5 | 135 | 135 | +12.25 (+9.98%) | 8,339 |
| 5 Dec 2013 | INR | 112 | 122.75 | 110 | 122.75 | 122.75 | +11.15 (+9.99%) | 15,386 |
| 4 Dec 2013 | INR | 113.9 | 113.9 | 110 | 111.6 | 111.6 | -0.35 (-0.31%) | 25,728 |
| 3 Dec 2013 | INR | 114 | 125.7 | 109.95 | 111.95 | 111.95 | -3 (-2.61%) | 68,915 |
| 2 Dec 2013 | INR | 116.05 | 119 | 113.05 | 114.95 | 114.95 | -1.3 (-1.12%) | 8,036 |
| 29 Nov 2013 | INR | 114 | 122 | 112 | 116.25 | 116.25 | +4.5 (+4.03%) | 2,757 |
| 28 Nov 2013 | INR | 119 | 119.4 | 111 | 111.75 | 111.75 | -10.15 (-8.33%) | 2,379 |
| 27 Nov 2013 | INR | 122 | 122 | 115 | 121.9 | 121.9 | -2.55 (-2.05%) | 1,138 |
| 26 Nov 2013 | INR | 127 | 127 | 121 | 124.45 | 124.45 | -4.9 (-3.79%) | 17,920 |
| 25 Nov 2013 | INR | 126 | 130 | 122 | 129.35 | 129.35 | +5.05 (+4.06%) | 1,148 |
| 22 Nov 2013 | INR | 113.4 | 124.7 | 105.1 | 124.3 | 124.3 | +10.9 (+9.61%) | 3,638 |
| 21 Nov 2013 | INR | 120 | 120 | 111.7 | 113.4 | 113.4 | -9.4 (-7.65%) | 1,120 |
| 20 Nov 2013 | INR | 122 | 126 | 118 | 122.8 | 122.8 | -1.95 (-1.56%) | 1,328 |
| 19 Nov 2013 | INR | 125 | 126 | 121.25 | 124.75 | 124.75 | -3.05 (-2.39%) | 2,256 |
| 18 Nov 2013 | INR | 130 | 139.95 | 119.1 | 127.8 | 127.8 | -4.45 (-3.36%) | 973 |
| 14 Nov 2013 | INR | 132 | 132.5 | 127 | 132.25 | 132.25 | +3.05 (+2.36%) | 604 |
| 13 Nov 2013 | INR | 128 | 135 | 124.25 | 129.2 | 129.2 | -1.65 (-1.26%) | 652 |
| 12 Nov 2013 | INR | 131 | 131 | 125.1 | 130.85 | 130.85 | -2.8 (-2.10%) | 1,628 |
| 11 Nov 2013 | INR | 132 | 134.75 | 128.05 | 133.65 | 133.65 | -1.05 (-0.78%) | 14,084 |
| 8 Nov 2013 | INR | 135 | 135 | 126 | 134.7 | 134.7 | -3.9 (-2.81%) | 8,730 |
