| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2013 | INR | 82.05 | 85.3 | 80.25 | 82.35 | 82.35 | +4.8 (+6.19%) | 302,122 |
| 29 Nov 2013 | INR | 72 | 82.2 | 71.45 | 77.55 | 77.55 | +7.55 (+10.79%) | 476,390 |
| 28 Nov 2013 | INR | 69 | 73.4 | 66.75 | 70 | 70 | +0.55 (+0.79%) | 31,531 |
| 27 Nov 2013 | INR | 69 | 71.4 | 67.3 | 69.45 | 69.45 | +0.05 (+0.07%) | 20,052 |
| 26 Nov 2013 | INR | 72.45 | 72.45 | 69 | 69.4 | 69.4 | -2.55 (-3.54%) | 28,562 |
| 25 Nov 2013 | INR | 74.95 | 76.8 | 71.3 | 71.95 | 71.95 | -2.9 (-3.87%) | 290,351 |
| 22 Nov 2013 | INR | 63 | 75.1 | 61.5 | 74.85 | 74.85 | +12.25 (+19.57%) | 656,756 |
| 21 Nov 2013 | INR | 60 | 64.8 | 58 | 62.6 | 62.6 | +2.15 (+3.56%) | 33,840 |
| 20 Nov 2013 | INR | 60.3 | 61 | 60 | 60.45 | 60.45 | +0.05 (+0.08%) | 5,099 |
| 19 Nov 2013 | INR | 61.05 | 62.3 | 60 | 60.4 | 60.4 | -0.7 (-1.15%) | 5,121 |
| 18 Nov 2013 | INR | 59.25 | 61.5 | 57.55 | 61.1 | 61.1 | +2.95 (+5.07%) | 109,290 |
| 14 Nov 2013 | INR | 58 | 59.45 | 57.05 | 58.15 | 58.15 | +0.15 (+0.26%) | 6,762 |
| 13 Nov 2013 | INR | 59.05 | 59.05 | 57.2 | 58 | 58 | -0.75 (-1.28%) | 9,477 |
| 12 Nov 2013 | INR | 62.8 | 63 | 58.25 | 58.75 | 58.75 | -2.55 (-4.16%) | 20,947 |
| 11 Nov 2013 | INR | 64.9 | 64.95 | 60.35 | 61.3 | 61.3 | -1.9 (-3.01%) | 32,734 |
| 8 Nov 2013 | INR | 61.1 | 65.4 | 61 | 63.2 | 63.2 | +3.05 (+5.07%) | 42,937 |
| 7 Nov 2013 | INR | 57.4 | 64.2 | 57.4 | 60.15 | 60.15 | +3.75 (+6.65%) | 155,615 |
| 6 Nov 2013 | INR | 53.75 | 57.3 | 53.15 | 56.4 | 56.4 | +3.25 (+6.11%) | 29,557 |
| 5 Nov 2013 | INR | 52.95 | 54 | 52 | 53.15 | 53.15 | +0.3 (+0.57%) | 7,576 |
| 3 Nov 2013 | INR | 52 | 53.1 | 51.5 | 52.85 | 52.85 | +1.6 (+3.12%) | 1,767 |
| 1 Nov 2013 | INR | 52.45 | 52.95 | 50.5 | 51.25 | 51.25 | -0.75 (-1.44%) | 21,098 |
| 31 Oct 2013 | INR | 52.95 | 53 | 51.75 | 52 | 52 | -0.35 (-0.67%) | 3,476 |
| 30 Oct 2013 | INR | 51.45 | 52.55 | 51.45 | 52.35 | 52.35 | +0.75 (+1.45%) | 6,096 |
| 29 Oct 2013 | INR | 52.9 | 52.9 | 51.3 | 51.6 | 51.6 | +0.05 (+0.10%) | 3,168 |
| 28 Oct 2013 | INR | 53.85 | 53.85 | 50.65 | 51.55 | 51.55 | -1.75 (-3.28%) | 10,123 |
| 25 Oct 2013 | INR | 54 | 54.5 | 52.6 | 53.3 | 53.3 | -0.3 (-0.56%) | 3,894 |
| 24 Oct 2013 | INR | 53.95 | 53.95 | 52.55 | 53.6 | 53.6 | +0.15 (+0.28%) | 3,363 |
| 23 Oct 2013 | INR | 54 | 54.75 | 53.3 | 53.45 | 53.45 | +0.05 (+0.09%) | 5,164 |
| 22 Oct 2013 | INR | 52.75 | 54 | 52.75 | 53.4 | 53.4 | +0.2 (+0.38%) | 4,877 |
| 21 Oct 2013 | INR | 54 | 54 | 52 | 53.2 | 53.2 | +0.6 (+1.14%) | 5,162 |
