| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 54.2 | 54.2 | 52.05 | 53.35 | 53.35 | -0.5 (-0.93%) | 163,532 |
| 12 Dec 2013 | INR | 54.45 | 54.5 | 52.45 | 53.85 | 53.85 | +0.25 (+0.47%) | 61,582 |
| 11 Dec 2013 | INR | 55 | 55 | 53.35 | 53.6 | 53.6 | -1.5 (-2.72%) | 129,435 |
| 10 Dec 2013 | INR | 52.9 | 55.75 | 52.75 | 55.1 | 55.1 | +2.65 (+5.05%) | 454,129 |
| 9 Dec 2013 | INR | 51 | 53 | 49.5 | 52.45 | 52.45 | +2.15 (+4.27%) | 287,707 |
| 6 Dec 2013 | INR | 49.45 | 50.55 | 49.45 | 50.3 | 50.3 | +1 (+2.03%) | 88,493 |
| 5 Dec 2013 | INR | 50 | 50.45 | 49.2 | 49.3 | 49.3 | -0.25 (-0.50%) | 53,683 |
| 4 Dec 2013 | INR | 49.9 | 51.2 | 49.3 | 49.55 | 49.55 | +0.15 (+0.30%) | 193,207 |
| 3 Dec 2013 | INR | 48.85 | 49.9 | 48.3 | 49.4 | 49.4 | +0.75 (+1.54%) | 64,092 |
| 2 Dec 2013 | INR | 48.4 | 49.35 | 48 | 48.65 | 48.65 | +0.8 (+1.67%) | 65,389 |
| 29 Nov 2013 | INR | 48.8 | 49.35 | 47.7 | 47.85 | 47.85 | -0.3 (-0.62%) | 38,697 |
| 28 Nov 2013 | INR | 48 | 48.55 | 47.45 | 48.15 | 48.15 | +0.45 (+0.94%) | 82,599 |
| 27 Nov 2013 | INR | 49.8 | 50 | 47.5 | 47.7 | 47.7 | -2.05 (-4.12%) | 50,433 |
| 26 Nov 2013 | INR | 47.1 | 51.65 | 47.1 | 49.75 | 49.75 | +2.5 (+5.29%) | 477,588 |
| 25 Nov 2013 | INR | 46.5 | 47.65 | 46.5 | 47.25 | 47.25 | +0.8 (+1.72%) | 30,677 |
| 22 Nov 2013 | INR | 47 | 47.6 | 46 | 46.45 | 46.45 | -0.4 (-0.85%) | 28,384 |
| 21 Nov 2013 | INR | 46.15 | 47.4 | 46.15 | 46.85 | 46.85 | -0.3 (-0.64%) | 21,360 |
| 20 Nov 2013 | INR | 47.95 | 47.95 | 47.1 | 47.15 | 47.15 | -0.35 (-0.74%) | 23,629 |
| 19 Nov 2013 | INR | 47.75 | 48 | 47.1 | 47.5 | 47.5 | -0.05 (-0.11%) | 38,963 |
| 18 Nov 2013 | INR | 47.8 | 48.45 | 47 | 47.55 | 47.55 | +0.45 (+0.96%) | 66,823 |
| 14 Nov 2013 | INR | 47.4 | 47.95 | 46.9 | 47.1 | 47.1 | -0.05 (-0.11%) | 54,705 |
| 13 Nov 2013 | INR | 47.7 | 47.95 | 47 | 47.15 | 47.15 | -0.5 (-1.05%) | 21,558 |
| 12 Nov 2013 | INR | 48.85 | 49.1 | 47.55 | 47.65 | 47.65 | -1.15 (-2.36%) | 70,096 |
| 11 Nov 2013 | INR | 51.6 | 52 | 48.55 | 48.8 | 48.8 | -2.05 (-4.03%) | 113,084 |
| 8 Nov 2013 | INR | 52 | 52.25 | 50.5 | 50.85 | 50.85 | -1.1 (-2.12%) | 34,690 |
| 7 Nov 2013 | INR | 54 | 54 | 51.6 | 51.95 | 51.95 | -1.3 (-2.44%) | 65,119 |
| 6 Nov 2013 | INR | 53.5 | 54.25 | 52.35 | 53.25 | 53.25 | +0.45 (+0.85%) | 222,102 |
| 5 Nov 2013 | INR | 52 | 53 | 50.65 | 52.8 | 52.8 | +1.5 (+2.92%) | 75,719 |
| 1 Nov 2013 | INR | 48.5 | 51.5 | 48.5 | 51.3 | 51.3 | +2.15 (+4.37%) | 162,872 |
| 31 Oct 2013 | INR | 49.45 | 50.55 | 49 | 49.15 | 49.15 | -0.85 (-1.70%) | 47,411 |
