| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 29 | 29.5 | 28 | 28.4 | 28.4 | -0.65 (-2.24%) | 1,627,959 |
| 12 Dec 2013 | INR | 30.5 | 30.5 | 28.8 | 29.05 | 29.05 | -1.25 (-4.13%) | 385,429 |
| 11 Dec 2013 | INR | 31 | 31.3 | 29.55 | 30.3 | 30.3 | -0.8 (-2.57%) | 436,539 |
| 10 Dec 2013 | INR | 30.3 | 33.15 | 30.2 | 31.1 | 31.1 | -0.5 (-1.58%) | 1,098,248 |
| 9 Dec 2013 | INR | 32.2 | 33 | 31.6 | 31.6 | 31.6 | -1.65 (-4.96%) | 1,068,861 |
| 6 Dec 2013 | INR | 33.25 | 34.3 | 32.65 | 33.25 | 33.25 | -0.4 (-1.19%) | 275,111 |
| 5 Dec 2013 | INR | 33.4 | 34.5 | 33.4 | 33.65 | 33.65 | -0.3 (-0.88%) | 396,483 |
| 4 Dec 2013 | INR | 34 | 34.8 | 32.6 | 33.95 | 33.95 | +0.8 (+2.41%) | 572,657 |
| 3 Dec 2013 | INR | 32.9 | 33.4 | 31.25 | 33.15 | 33.15 | +1.3 (+4.08%) | 959,800 |
| 2 Dec 2013 | INR | 30.8 | 31.9 | 30.8 | 31.85 | 31.85 | +0.3 (+0.95%) | 1,204,601 |
| 29 Nov 2013 | INR | 31.5 | 31.8 | 31.2 | 31.55 | 31.55 | -0.35 (-1.10%) | 1,115,966 |
| 28 Nov 2013 | INR | 30.35 | 32 | 30.35 | 31.9 | 31.9 | +0.6 (+1.92%) | 1,212,944 |
| 27 Nov 2013 | INR | 30.1 | 31.85 | 29.7 | 31.3 | 31.3 | +0.4 (+1.29%) | 1,067,949 |
| 26 Nov 2013 | INR | 30.25 | 31 | 29.25 | 30.9 | 30.9 | +0.15 (+0.49%) | 1,292,381 |
| 25 Nov 2013 | INR | 29.2 | 32.3 | 28.85 | 30.75 | 30.75 | -1.25 (-3.91%) | 1,021,191 |
| 22 Nov 2013 | INR | 32 | 36.9 | 32 | 32 | 32 | -3.55 (-9.99%) | 1,147,137 |
| 21 Nov 2013 | INR | 38.7 | 39.6 | 35.55 | 35.55 | 35.55 | -3.9 (-9.89%) | 87,128 |
| 20 Nov 2013 | INR | 38.9 | 39.6 | 37.65 | 39.45 | 39.45 | -0.15 (-0.38%) | 684,847 |
| 19 Nov 2013 | INR | 40.95 | 40.95 | 39.1 | 39.6 | 39.6 | -0.2 (-0.50%) | 415,948 |
| 18 Nov 2013 | INR | 38.5 | 39.85 | 38.2 | 39.8 | 39.8 | +0.05 (+0.13%) | 953,230 |
| 14 Nov 2013 | INR | 39.95 | 39.95 | 39 | 39.75 | 39.75 | +0.3 (+0.76%) | 419,552 |
| 13 Nov 2013 | INR | 39.7 | 39.95 | 38.65 | 39.45 | 39.45 | -0.2 (-0.50%) | 355,404 |
| 12 Nov 2013 | INR | 37.9 | 39.75 | 37.9 | 39.65 | 39.65 | +0.35 (+0.89%) | 859,804 |
| 11 Nov 2013 | INR | 38.9 | 39.85 | 38 | 39.3 | 39.3 | +0.45 (+1.16%) | 739,397 |
| 8 Nov 2013 | INR | 36.6 | 39.8 | 36 | 38.85 | 38.85 | +0.3 (+0.78%) | 428,471 |
| 7 Nov 2013 | INR | 38.35 | 38.95 | 37.85 | 38.55 | 38.55 | -0.65 (-1.66%) | 327,962 |
| 6 Nov 2013 | INR | 37.65 | 40 | 37.3 | 39.2 | 39.2 | +0.8 (+2.08%) | 412,925 |
| 5 Nov 2013 | INR | 37.1 | 38.55 | 37.1 | 38.4 | 38.4 | +0.6 (+1.59%) | 318,115 |
| 1 Nov 2013 | INR | 38.8 | 38.95 | 37.2 | 37.8 | 37.8 | -0.8 (-2.07%) | 404,595 |
| 31 Oct 2013 | INR | 39.5 | 39.5 | 38.15 | 38.6 | 38.6 | -0.45 (-1.15%) | 333,724 |
