| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 41.2 | 41.2 | 39.9 | 40 | 40 | -1.05 (-2.56%) | 50,763 |
| 12 Dec 2013 | INR | 40.05 | 41.4 | 40 | 41.05 | 41.05 | +0.45 (+1.11%) | 41,119 |
| 11 Dec 2013 | INR | 41.05 | 41.1 | 40.3 | 40.6 | 40.6 | -0.3 (-0.73%) | 47,016 |
| 10 Dec 2013 | INR | 42.35 | 42.35 | 40.3 | 40.9 | 40.9 | -1.1 (-2.62%) | 83,629 |
| 9 Dec 2013 | INR | 44 | 44.45 | 41.6 | 42 | 42 | -0.6 (-1.41%) | 259,054 |
| 6 Dec 2013 | INR | 41.05 | 42.9 | 41 | 42.6 | 42.6 | +1.7 (+4.16%) | 115,837 |
| 5 Dec 2013 | INR | 42.4 | 42.4 | 40.55 | 40.9 | 40.9 | -0.2 (-0.49%) | 63,782 |
| 4 Dec 2013 | INR | 41.3 | 41.9 | 41 | 41.1 | 41.1 | -0.2 (-0.48%) | 41,826 |
| 3 Dec 2013 | INR | 41.95 | 42.35 | 41.2 | 41.3 | 41.3 | -0.8 (-1.90%) | 49,349 |
| 2 Dec 2013 | INR | 42.05 | 43.7 | 41.7 | 42.1 | 42.1 | +0.2 (+0.48%) | 111,656 |
| 29 Nov 2013 | INR | 42.1 | 42.8 | 41.6 | 41.9 | 41.9 | -0.05 (-0.12%) | 85,837 |
| 28 Nov 2013 | INR | 42.95 | 43.15 | 41.6 | 41.95 | 41.95 | -1 (-2.33%) | 60,667 |
| 27 Nov 2013 | INR | 42.5 | 43.1 | 41.2 | 42.95 | 42.95 | +0.75 (+1.78%) | 103,741 |
| 26 Nov 2013 | INR | 43.45 | 43.45 | 41.8 | 42.2 | 42.2 | -0.65 (-1.52%) | 131,346 |
| 25 Nov 2013 | INR | 43.5 | 44.3 | 42.55 | 42.85 | 42.85 | +2.4 (+5.93%) | 340,537 |
| 22 Nov 2013 | INR | 41.95 | 42.25 | 40 | 40.45 | 40.45 | -0.75 (-1.82%) | 59,383 |
| 21 Nov 2013 | INR | 41.95 | 42.5 | 41 | 41.2 | 41.2 | -1 (-2.37%) | 51,704 |
| 20 Nov 2013 | INR | 43.1 | 44.25 | 41.65 | 42.2 | 42.2 | -1.2 (-2.76%) | 160,206 |
| 19 Nov 2013 | INR | 42 | 43.9 | 41.75 | 43.4 | 43.4 | +1.9 (+4.58%) | 338,806 |
| 18 Nov 2013 | INR | 39 | 41.9 | 38.75 | 41.5 | 41.5 | +3.2 (+8.36%) | 112,190 |
| 14 Nov 2013 | INR | 38.5 | 39.4 | 38.05 | 38.3 | 38.3 | +0.2 (+0.52%) | 40,970 |
| 13 Nov 2013 | INR | 38.6 | 38.9 | 38 | 38.1 | 38.1 | -1 (-2.56%) | 53,750 |
| 12 Nov 2013 | INR | 40.1 | 40.2 | 39.05 | 39.1 | 39.1 | -0.95 (-2.37%) | 37,648 |
| 11 Nov 2013 | INR | 41.3 | 41.3 | 39.5 | 40.05 | 40.05 | -1.5 (-3.61%) | 46,930 |
| 8 Nov 2013 | INR | 42.9 | 42.9 | 41.1 | 41.55 | 41.55 | -0.55 (-1.31%) | 138,804 |
| 7 Nov 2013 | INR | 40.35 | 43.2 | 39.85 | 42.1 | 42.1 | +1.6 (+3.95%) | 352,121 |
| 6 Nov 2013 | INR | 40.85 | 40.9 | 40.05 | 40.5 | 40.5 | +0.55 (+1.38%) | 71,083 |
| 5 Nov 2013 | INR | 40.6 | 40.85 | 39.75 | 39.95 | 39.95 | -0.05 (-0.13%) | 109,893 |
| 1 Nov 2013 | INR | 40.05 | 40.5 | 39.9 | 40 | 40 | -0.05 (-0.12%) | 78,497 |
| 31 Oct 2013 | INR | 39.6 | 40.4 | 39.6 | 40.05 | 40.05 | +0.3 (+0.75%) | 50,235 |
