| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 14.49 | 14.49 | 14 | 14.06 | 14.06 | -0.3 (-2.09%) | 120,114 |
| 12 Dec 2013 | INR | 14.32 | 14.63 | 14.27 | 14.36 | 14.36 | +0.02 (+0.14%) | 145,306 |
| 11 Dec 2013 | INR | 14.5 | 14.51 | 14.25 | 14.34 | 14.34 | -0.16 (-1.10%) | 172,652 |
| 10 Dec 2013 | INR | 14.65 | 14.82 | 14.42 | 14.5 | 14.5 | 0.0 (0.0%) | 151,468 |
| 9 Dec 2013 | INR | 15 | 15.3 | 14.44 | 14.5 | 14.5 | -0.26 (-1.76%) | 207,342 |
| 6 Dec 2013 | INR | 14.99 | 15.03 | 14.72 | 14.76 | 14.76 | -0.08 (-0.54%) | 131,632 |
| 5 Dec 2013 | INR | 15.25 | 15.43 | 14.76 | 14.84 | 14.84 | -0.06 (-0.40%) | 431,486 |
| 4 Dec 2013 | INR | 14.75 | 15.13 | 14.75 | 14.9 | 14.9 | +0.2 (+1.36%) | 308,052 |
| 3 Dec 2013 | INR | 14.9 | 14.9 | 14.6 | 14.7 | 14.7 | -0.1 (-0.68%) | 115,266 |
| 2 Dec 2013 | INR | 14.81 | 15.1 | 14.72 | 14.8 | 14.8 | +0.11 (+0.75%) | 190,133 |
| 29 Nov 2013 | INR | 14.94 | 15 | 14.62 | 14.69 | 14.69 | -0.1 (-0.68%) | 226,453 |
| 28 Nov 2013 | INR | 15.07 | 15.07 | 14.52 | 14.79 | 14.79 | -0.09 (-0.60%) | 315,212 |
| 27 Nov 2013 | INR | 14.67 | 15.4 | 14.67 | 14.88 | 14.88 | +0.76 (+5.38%) | 1,104,778 |
| 26 Nov 2013 | INR | 14.42 | 14.5 | 13.95 | 14.12 | 14.12 | -0.18 (-1.26%) | 236,114 |
| 25 Nov 2013 | INR | 14.36 | 14.53 | 14.15 | 14.3 | 14.3 | +0.05 (+0.35%) | 200,927 |
| 22 Nov 2013 | INR | 14.6 | 14.69 | 14.15 | 14.25 | 14.25 | -0.2 (-1.38%) | 239,638 |
| 21 Nov 2013 | INR | 14.82 | 14.87 | 14.39 | 14.45 | 14.45 | -0.25 (-1.70%) | 273,530 |
| 20 Nov 2013 | INR | 15.05 | 15.13 | 14.59 | 14.7 | 14.7 | -0.23 (-1.54%) | 274,404 |
| 19 Nov 2013 | INR | 15.09 | 15.3 | 14.86 | 14.93 | 14.93 | -0.07 (-0.47%) | 218,364 |
| 18 Nov 2013 | INR | 15.18 | 15.18 | 14.82 | 15 | 15 | +0.05 (+0.33%) | 159,542 |
| 14 Nov 2013 | INR | 14.95 | 15.44 | 14.82 | 14.95 | 14.95 | -0.08 (-0.53%) | 414,713 |
| 13 Nov 2013 | INR | 14.91 | 15.4 | 14.4 | 15.03 | 15.03 | +0.18 (+1.21%) | 664,704 |
| 12 Nov 2013 | INR | 15.37 | 15.38 | 14.8 | 14.85 | 14.85 | -0.36 (-2.37%) | 248,844 |
| 11 Nov 2013 | INR | 14.9 | 15.8 | 14.87 | 15.21 | 15.21 | +0.27 (+1.81%) | 331,015 |
| 8 Nov 2013 | INR | 15.19 | 15.4 | 14.84 | 14.94 | 14.94 | -0.33 (-2.16%) | 344,112 |
| 7 Nov 2013 | INR | 15.99 | 16.15 | 14.95 | 15.27 | 15.27 | -0.56 (-3.54%) | 849,240 |
| 6 Nov 2013 | INR | 15.74 | 16.25 | 15.55 | 15.83 | 15.83 | +0.32 (+2.06%) | 796,557 |
| 5 Nov 2013 | INR | 15.57 | 16 | 15.12 | 15.51 | 15.51 | +0.54 (+3.61%) | 622,681 |
| 1 Nov 2013 | INR | 14.51 | 15.3 | 14.51 | 14.97 | 14.97 | +0.43 (+2.96%) | 687,914 |
| 31 Oct 2013 | INR | 14.25 | 14.85 | 14.1 | 14.54 | 14.54 | +0.37 (+2.61%) | 517,525 |
