| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 52.1 | 53.5 | 51 | 51.3 | 51.3 | -1.65 (-3.12%) | 38,435 |
| 12 Dec 2013 | INR | 53.8 | 54.25 | 52.7 | 52.95 | 52.95 | -1.4 (-2.58%) | 24,005 |
| 11 Dec 2013 | INR | 55.85 | 55.85 | 54.2 | 54.35 | 54.35 | -1.2 (-2.16%) | 24,923 |
| 10 Dec 2013 | INR | 56.1 | 56.6 | 55.05 | 55.55 | 55.55 | -1.1 (-1.94%) | 52,896 |
| 9 Dec 2013 | INR | 58.55 | 59.35 | 56.25 | 56.65 | 56.65 | +1.8 (+3.28%) | 278,657 |
| 6 Dec 2013 | INR | 54.4 | 55.25 | 53.85 | 54.85 | 54.85 | +0.7 (+1.29%) | 36,849 |
| 5 Dec 2013 | INR | 55.6 | 56 | 53.8 | 54.15 | 54.15 | +0.2 (+0.37%) | 60,571 |
| 4 Dec 2013 | INR | 54.75 | 55.25 | 53.35 | 53.95 | 53.95 | -0.9 (-1.64%) | 67,435 |
| 3 Dec 2013 | INR | 54.05 | 55.8 | 53.7 | 54.85 | 54.85 | +0.45 (+0.83%) | 81,065 |
| 2 Dec 2013 | INR | 52.9 | 55.1 | 52.8 | 54.4 | 54.4 | +1.65 (+3.13%) | 109,624 |
| 29 Nov 2013 | INR | 53 | 53.75 | 52.45 | 52.75 | 52.75 | -0.15 (-0.28%) | 33,077 |
| 28 Nov 2013 | INR | 53.3 | 54.6 | 52.55 | 52.9 | 52.9 | +0.95 (+1.83%) | 189,791 |
| 27 Nov 2013 | INR | 51.9 | 52.5 | 50.55 | 51.95 | 51.95 | +0.5 (+0.97%) | 44,725 |
| 26 Nov 2013 | INR | 52.95 | 53.1 | 51.15 | 51.45 | 51.45 | -1.4 (-2.65%) | 30,944 |
| 25 Nov 2013 | INR | 51.25 | 53.5 | 51.25 | 52.85 | 52.85 | +2.3 (+4.55%) | 133,068 |
| 22 Nov 2013 | INR | 51.05 | 52.2 | 50.25 | 50.55 | 50.55 | -0.05 (-0.10%) | 33,722 |
| 21 Nov 2013 | INR | 52.2 | 52.85 | 50.15 | 50.6 | 50.6 | -1.9 (-3.62%) | 49,258 |
| 20 Nov 2013 | INR | 52.6 | 54.9 | 52.1 | 52.5 | 52.5 | +0.55 (+1.06%) | 199,998 |
| 19 Nov 2013 | INR | 51.95 | 53.1 | 50.8 | 51.95 | 51.95 | -0.45 (-0.86%) | 104,660 |
| 18 Nov 2013 | INR | 47.75 | 53.65 | 47.75 | 52.4 | 52.4 | +5.15 (+10.90%) | 219,658 |
| 14 Nov 2013 | INR | 47.75 | 48.7 | 47.1 | 47.25 | 47.25 | +0.4 (+0.85%) | 24,142 |
| 13 Nov 2013 | INR | 47.9 | 47.9 | 46.35 | 46.85 | 46.85 | -0.8 (-1.68%) | 23,894 |
| 12 Nov 2013 | INR | 49.85 | 49.9 | 47.5 | 47.65 | 47.65 | -2.05 (-4.12%) | 34,891 |
| 11 Nov 2013 | INR | 51 | 51.4 | 48.25 | 49.7 | 49.7 | -1 (-1.97%) | 63,423 |
| 8 Nov 2013 | INR | 51.5 | 52.55 | 50.4 | 50.7 | 50.7 | -0.75 (-1.46%) | 44,878 |
| 7 Nov 2013 | INR | 51.65 | 53.9 | 51.05 | 51.45 | 51.45 | -0.2 (-0.39%) | 108,669 |
| 6 Nov 2013 | INR | 52.55 | 54.5 | 51.3 | 51.65 | 51.65 | -1.2 (-2.27%) | 92,528 |
| 5 Nov 2013 | INR | 52.5 | 54 | 52.15 | 52.85 | 52.85 | +1.55 (+3.02%) | 130,990 |
| 1 Nov 2013 | INR | 51.4 | 52.75 | 50.55 | 51.3 | 51.3 | +0.45 (+0.88%) | 70,958 |
| 31 Oct 2013 | INR | 52.1 | 52.1 | 50.5 | 50.85 | 50.85 | -1.05 (-2.02%) | 84,467 |
