| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 21.3 | 21.3 | 20.2 | 20.25 | 20.25 | -0.85 (-4.03%) | 89,336 |
| 12 Dec 2013 | INR | 21.45 | 21.65 | 20.95 | 21.1 | 21.1 | -0.1 (-0.47%) | 104,251 |
| 11 Dec 2013 | INR | 21.15 | 21.4 | 21 | 21.2 | 21.2 | -0.05 (-0.24%) | 47,492 |
| 10 Dec 2013 | INR | 21.8 | 21.8 | 21 | 21.25 | 21.25 | -0.2 (-0.93%) | 56,191 |
| 9 Dec 2013 | INR | 22.25 | 22.4 | 21.25 | 21.45 | 21.45 | -0.1 (-0.46%) | 71,842 |
| 6 Dec 2013 | INR | 21.5 | 22.2 | 21.5 | 21.55 | 21.55 | -0.3 (-1.37%) | 67,284 |
| 5 Dec 2013 | INR | 22.4 | 22.6 | 21.75 | 21.85 | 21.85 | -0.05 (-0.23%) | 160,945 |
| 4 Dec 2013 | INR | 21.6 | 23.2 | 21 | 21.9 | 21.9 | +0.3 (+1.39%) | 520,168 |
| 3 Dec 2013 | INR | 22 | 22.2 | 21.5 | 21.6 | 21.6 | +0.2 (+0.93%) | 159,386 |
| 2 Dec 2013 | INR | 21.6 | 21.7 | 21.25 | 21.4 | 21.4 | +0.2 (+0.94%) | 50,335 |
| 29 Nov 2013 | INR | 21.8 | 21.8 | 20.85 | 21.2 | 21.2 | +0.2 (+0.95%) | 56,125 |
| 28 Nov 2013 | INR | 21.8 | 21.8 | 20 | 21 | 21 | 0.0 (0.0%) | 63,985 |
| 27 Nov 2013 | INR | 20.9 | 21.3 | 20.8 | 21 | 21 | +0.25 (+1.20%) | 59,880 |
| 26 Nov 2013 | INR | 22.85 | 23 | 20.4 | 20.75 | 20.75 | -2.1 (-9.19%) | 84,208 |
| 25 Nov 2013 | INR | 22.85 | 23.15 | 22.55 | 22.85 | 22.85 | +0.05 (+0.22%) | 56,026 |
| 22 Nov 2013 | INR | 22.85 | 23.2 | 22.65 | 22.8 | 22.8 | -0.2 (-0.87%) | 49,657 |
| 21 Nov 2013 | INR | 23.35 | 23.35 | 22.3 | 23 | 23 | -0.35 (-1.50%) | 40,621 |
| 20 Nov 2013 | INR | 23.5 | 23.6 | 23.25 | 23.35 | 23.35 | -0.3 (-1.27%) | 33,938 |
| 19 Nov 2013 | INR | 24.1 | 24.15 | 23.5 | 23.65 | 23.65 | -0.5 (-2.07%) | 52,446 |
| 18 Nov 2013 | INR | 23.7 | 25.25 | 23.7 | 24.15 | 24.15 | +1.55 (+6.86%) | 412,872 |
| 14 Nov 2013 | INR | 23.35 | 23.35 | 22.5 | 22.6 | 22.6 | -0.25 (-1.09%) | 27,634 |
| 13 Nov 2013 | INR | 23.15 | 23.15 | 22.8 | 22.85 | 22.85 | -0.25 (-1.08%) | 8,090 |
| 12 Nov 2013 | INR | 23.6 | 23.6 | 23 | 23.1 | 23.1 | -0.4 (-1.70%) | 52,880 |
| 11 Nov 2013 | INR | 23.6 | 23.65 | 23.4 | 23.5 | 23.5 | 0.0 (0.0%) | 16,491 |
| 8 Nov 2013 | INR | 23.9 | 23.9 | 23.3 | 23.5 | 23.5 | -0.35 (-1.47%) | 17,640 |
| 7 Nov 2013 | INR | 23.6 | 24.35 | 23.6 | 23.85 | 23.85 | -0.1 (-0.42%) | 39,537 |
| 6 Nov 2013 | INR | 24.05 | 24.55 | 23.85 | 23.95 | 23.95 | -0.2 (-0.83%) | 30,115 |
| 5 Nov 2013 | INR | 24.3 | 24.9 | 24.1 | 24.15 | 24.15 | +0.6 (+2.55%) | 42,175 |
| 1 Nov 2013 | INR | 23.75 | 23.8 | 23.4 | 23.55 | 23.55 | -0.05 (-0.21%) | 48,742 |
| 31 Oct 2013 | INR | 23.6 | 23.7 | 23.4 | 23.6 | 23.6 | +0.35 (+1.51%) | 15,307 |
