| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 193 | 195 | 186.06 | 187.56 | 93.78 | -3.14 (-1.65%) | 34,664 |
| 19 Dec 2013 | INR | 179 | 195 | 178.1 | 190.7 | 95.35 | +12.8 (+7.20%) | 236,274 |
| 18 Dec 2013 | INR | 176 | 180.5 | 173 | 177.9 | 88.95 | +1.76 (+1.00%) | 46,806 |
| 17 Dec 2013 | INR | 179.36 | 179.5 | 174.5 | 176.14 | 88.07 | +0.5 (+0.28%) | 37,584 |
| 16 Dec 2013 | INR | 167.36 | 179.06 | 167.3 | 175.64 | 87.82 | +5.74 (+3.38%) | 51,914 |
| 13 Dec 2013 | INR | 169 | 171 | 166.8 | 169.9 | 84.95 | +1.2 (+0.71%) | 17,520 |
| 12 Dec 2013 | INR | 171.4 | 171.4 | 168 | 168.7 | 84.35 | -1.4 (-0.82%) | 6,384 |
| 11 Dec 2013 | INR | 167.14 | 171 | 166.76 | 170.1 | 85.05 | +2.1 (+1.25%) | 16,320 |
| 10 Dec 2013 | INR | 170 | 172 | 167.5 | 168 | 84 | -1.06 (-0.63%) | 13,158 |
| 9 Dec 2013 | INR | 164 | 175 | 164 | 169.06 | 84.53 | -0.04 (-0.02%) | 28,030 |
| 6 Dec 2013 | INR | 166.1 | 171.4 | 166.1 | 169.1 | 84.55 | +0.66 (+0.39%) | 30,646 |
| 5 Dec 2013 | INR | 171 | 171.76 | 166 | 168.44 | 84.22 | -1.56 (-0.92%) | 21,224 |
| 4 Dec 2013 | INR | 168 | 171.44 | 163.5 | 170 | 85 | -0.14 (-0.08%) | 28,774 |
| 3 Dec 2013 | INR | 168 | 171.4 | 162.2 | 170.14 | 85.07 | +0.28 (+0.16%) | 34,958 |
| 2 Dec 2013 | INR | 170 | 170.86 | 168.06 | 169.86 | 84.93 | -0.34 (-0.20%) | 25,466 |
| 29 Nov 2013 | INR | 173 | 173.44 | 170 | 170.2 | 85.1 | +0.14 (+0.08%) | 16,064 |
| 28 Nov 2013 | INR | 172 | 173 | 170 | 170.06 | 85.03 | -0.74 (-0.43%) | 16,062 |
| 27 Nov 2013 | INR | 179 | 179 | 170 | 170.8 | 85.4 | +0.36 (+0.21%) | 37,330 |
| 26 Nov 2013 | INR | 172.94 | 172.94 | 168.2 | 170.44 | 85.22 | -1.5 (-0.87%) | 48,108 |
| 25 Nov 2013 | INR | 173.36 | 177.36 | 170 | 171.94 | 85.97 | -1.42 (-0.82%) | 25,554 |
| 22 Nov 2013 | INR | 168 | 179.36 | 168 | 173.36 | 86.68 | +2.42 (+1.42%) | 89,876 |
| 21 Nov 2013 | INR | 172 | 172 | 168 | 170.94 | 85.47 | +0.5 (+0.29%) | 53,648 |
| 20 Nov 2013 | INR | 169.9 | 175 | 164.8 | 170.44 | 85.22 | +3.84 (+2.30%) | 164,506 |
| 19 Nov 2013 | INR | 165 | 168 | 162.1 | 166.6 | 83.3 | +3.5 (+2.15%) | 105,886 |
| 18 Nov 2013 | INR | 155 | 164.26 | 153 | 163.1 | 81.55 | +9.84 (+6.42%) | 151,256 |
| 14 Nov 2013 | INR | 139.36 | 158 | 139.36 | 153.26 | 76.63 | +10.62 (+7.45%) | 122,548 |
| 13 Nov 2013 | INR | 149.9 | 149.9 | 135 | 142.64 | 71.32 | +5.04 (+3.66%) | 21,600 |
| 12 Nov 2013 | INR | 145 | 145 | 133.14 | 137.6 | 68.8 | -7.1 (-4.91%) | 32,300 |
| 11 Nov 2013 | INR | 155 | 155 | 142.06 | 144.7 | 72.35 | -5.2 (-3.47%) | 47,722 |
| 8 Nov 2013 | INR | 149.9 | 151.9 | 140 | 149.9 | 74.95 | +10.46 (+7.50%) | 129,156 |
