| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 7.8 | 7.99 | 7.76 | 7.79 | 7.79 | -0.11 (-1.39%) | 103,769 |
| 12 Dec 2013 | INR | 8.01 | 8.08 | 7.85 | 7.9 | 7.9 | -0.18 (-2.23%) | 73,470 |
| 11 Dec 2013 | INR | 8.33 | 8.33 | 8.05 | 8.08 | 8.08 | -0.08 (-0.98%) | 139,444 |
| 10 Dec 2013 | INR | 8.33 | 8.45 | 8.12 | 8.16 | 8.16 | -0.04 (-0.49%) | 276,805 |
| 9 Dec 2013 | INR | 8.28 | 8.56 | 7.95 | 8.2 | 8.2 | +0.25 (+3.14%) | 403,661 |
| 6 Dec 2013 | INR | 8.2 | 8.2 | 7.91 | 7.95 | 7.95 | -0.13 (-1.61%) | 133,170 |
| 5 Dec 2013 | INR | 8.05 | 8.28 | 8.05 | 8.08 | 8.08 | +0.07 (+0.87%) | 270,909 |
| 4 Dec 2013 | INR | 7.85 | 8.37 | 7.85 | 8.01 | 8.01 | -0.04 (-0.50%) | 195,274 |
| 3 Dec 2013 | INR | 8.4 | 8.4 | 8.02 | 8.05 | 8.05 | -0.21 (-2.54%) | 125,757 |
| 2 Dec 2013 | INR | 8.2 | 8.35 | 8.01 | 8.26 | 8.26 | +0.26 (+3.25%) | 342,664 |
| 29 Nov 2013 | INR | 7.6 | 8.2 | 7.6 | 8 | 8 | +0.32 (+4.17%) | 306,904 |
| 28 Nov 2013 | INR | 7.8 | 7.8 | 7.66 | 7.68 | 7.68 | -0.06 (-0.78%) | 98,467 |
| 27 Nov 2013 | INR | 7.9 | 7.9 | 7.62 | 7.74 | 7.74 | 0.0 (0.0%) | 112,209 |
| 26 Nov 2013 | INR | 7.85 | 7.98 | 7.67 | 7.74 | 7.74 | -0.22 (-2.76%) | 153,867 |
| 25 Nov 2013 | INR | 7.85 | 8.15 | 7.76 | 7.96 | 7.96 | +0.19 (+2.45%) | 189,137 |
| 22 Nov 2013 | INR | 7.9 | 8.07 | 7.73 | 7.77 | 7.77 | -0.11 (-1.40%) | 190,928 |
| 21 Nov 2013 | INR | 8.01 | 8.2 | 7.86 | 7.88 | 7.88 | -0.24 (-2.96%) | 260,401 |
| 20 Nov 2013 | INR | 8.26 | 8.43 | 8.08 | 8.12 | 8.12 | -0.19 (-2.29%) | 315,904 |
| 19 Nov 2013 | INR | 8.35 | 8.45 | 8.26 | 8.31 | 8.31 | -0.01 (-0.12%) | 225,824 |
| 18 Nov 2013 | INR | 8.26 | 8.43 | 8.21 | 8.32 | 8.32 | +0.06 (+0.73%) | 241,752 |
| 14 Nov 2013 | INR | 8.35 | 8.42 | 8.2 | 8.26 | 8.26 | +0.04 (+0.49%) | 376,221 |
| 13 Nov 2013 | INR | 8.22 | 8.53 | 8.17 | 8.22 | 8.22 | -0.04 (-0.48%) | 295,340 |
| 12 Nov 2013 | INR | 8.2 | 8.64 | 8.1 | 8.26 | 8.26 | +0.17 (+2.10%) | 681,358 |
| 11 Nov 2013 | INR | 8.3 | 8.33 | 8.01 | 8.09 | 8.09 | -0.22 (-2.65%) | 267,711 |
| 8 Nov 2013 | INR | 8.35 | 8.48 | 8.2 | 8.31 | 8.31 | -0.04 (-0.48%) | 247,032 |
| 7 Nov 2013 | INR | 8.52 | 8.98 | 8.33 | 8.35 | 8.35 | -0.22 (-2.57%) | 482,424 |
| 6 Nov 2013 | INR | 8.55 | 8.78 | 8.5 | 8.57 | 8.57 | -0.06 (-0.70%) | 239,472 |
| 5 Nov 2013 | INR | 8.73 | 8.88 | 8.4 | 8.63 | 8.63 | -0.04 (-0.46%) | 324,597 |
| 1 Nov 2013 | INR | 8.66 | 8.9 | 8.55 | 8.67 | 8.67 | +0.19 (+2.24%) | 400,579 |
| 31 Oct 2013 | INR | 8.62 | 8.83 | 8.46 | 8.48 | 8.48 | -0.15 (-1.74%) | 310,011 |
