| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 29.5 | 30.3 | 29.1 | 29.3 | 29.3 | -0.6 (-2.01%) | 30,987 |
| 12 Dec 2013 | INR | 30.95 | 30.95 | 29.7 | 29.9 | 29.9 | -0.45 (-1.48%) | 27,840 |
| 11 Dec 2013 | INR | 30.7 | 31.1 | 30.2 | 30.35 | 30.35 | -0.55 (-1.78%) | 36,209 |
| 10 Dec 2013 | INR | 31.3 | 31.9 | 30.1 | 30.9 | 30.9 | -0.75 (-2.37%) | 44,822 |
| 9 Dec 2013 | INR | 33.75 | 34 | 31.5 | 31.65 | 31.65 | -0.6 (-1.86%) | 81,511 |
| 6 Dec 2013 | INR | 29.75 | 33.25 | 29.75 | 32.25 | 32.25 | +2.4 (+8.04%) | 278,448 |
| 5 Dec 2013 | INR | 30.9 | 30.9 | 29.75 | 29.85 | 29.85 | +0.05 (+0.17%) | 35,785 |
| 4 Dec 2013 | INR | 30.05 | 30.35 | 29.7 | 29.8 | 29.8 | -0.05 (-0.17%) | 32,802 |
| 3 Dec 2013 | INR | 31 | 31 | 29.75 | 29.85 | 29.85 | -0.15 (-0.50%) | 23,622 |
| 2 Dec 2013 | INR | 30.3 | 31 | 29.85 | 30 | 30 | +0.05 (+0.17%) | 32,153 |
| 29 Nov 2013 | INR | 30 | 30.5 | 29.7 | 29.95 | 29.95 | +0.05 (+0.17%) | 19,701 |
| 28 Nov 2013 | INR | 29.9 | 30.5 | 29.65 | 29.9 | 29.9 | +0.15 (+0.50%) | 13,178 |
| 27 Nov 2013 | INR | 30.7 | 30.85 | 29.3 | 29.75 | 29.75 | -0.75 (-2.46%) | 16,639 |
| 26 Nov 2013 | INR | 30.15 | 31.8 | 30.15 | 30.5 | 30.5 | +0.3 (+0.99%) | 32,166 |
| 25 Nov 2013 | INR | 30.8 | 32.3 | 30.05 | 30.2 | 30.2 | -0.4 (-1.31%) | 55,265 |
| 22 Nov 2013 | INR | 31.25 | 31.25 | 30.35 | 30.6 | 30.6 | 0.0 (0.0%) | 14,530 |
| 21 Nov 2013 | INR | 30.8 | 31 | 30.25 | 30.6 | 30.6 | -0.7 (-2.24%) | 13,214 |
| 20 Nov 2013 | INR | 31.9 | 32 | 31.15 | 31.3 | 31.3 | -0.15 (-0.48%) | 8,116 |
| 19 Nov 2013 | INR | 31.75 | 32.05 | 31 | 31.45 | 31.45 | -0.25 (-0.79%) | 14,727 |
| 18 Nov 2013 | INR | 30 | 32.5 | 30 | 31.7 | 31.7 | +0.65 (+2.09%) | 8,997 |
| 14 Nov 2013 | INR | 32.45 | 32.85 | 30.8 | 31.05 | 31.05 | -0.1 (-0.32%) | 11,422 |
| 13 Nov 2013 | INR | 29.7 | 31.95 | 28.8 | 31.15 | 31.15 | +0.75 (+2.47%) | 28,631 |
| 12 Nov 2013 | INR | 30.5 | 31.35 | 30.2 | 30.4 | 30.4 | -0.35 (-1.14%) | 30,731 |
| 11 Nov 2013 | INR | 31 | 32 | 30.55 | 30.75 | 30.75 | -1.3 (-4.06%) | 17,603 |
| 8 Nov 2013 | INR | 32.5 | 32.5 | 31.5 | 32.05 | 32.05 | -0.65 (-1.99%) | 19,348 |
| 7 Nov 2013 | INR | 33.5 | 33.7 | 32.5 | 32.7 | 32.7 | -0.5 (-1.51%) | 19,031 |
| 6 Nov 2013 | INR | 33.75 | 34.3 | 33 | 33.2 | 33.2 | -0.1 (-0.30%) | 20,610 |
| 5 Nov 2013 | INR | 32.25 | 33.7 | 32.25 | 33.3 | 33.3 | +1.8 (+5.71%) | 28,655 |
| 1 Nov 2013 | INR | 31.4 | 32.2 | 31 | 31.5 | 31.5 | +0.35 (+1.12%) | 38,302 |
| 31 Oct 2013 | INR | 32.5 | 32.5 | 30.7 | 31.15 | 31.15 | -0.8 (-2.50%) | 25,450 |
