| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2013 | INR | 7.3 | 7.36 | 7.07 | 7.33 | 7.33 | +0.32 (+4.56%) | 2,654,362 |
| 29 Nov 2013 | INR | 6.94 | 7.01 | 6.75 | 7.01 | 7.01 | +0.33 (+4.94%) | 2,744,858 |
| 28 Nov 2013 | INR | 6.65 | 6.68 | 6.47 | 6.68 | 6.68 | +0.31 (+4.87%) | 2,774,016 |
| 27 Nov 2013 | INR | 6.35 | 6.37 | 6.17 | 6.37 | 6.37 | +0.3 (+4.94%) | 3,210,705 |
| 26 Nov 2013 | INR | 6.01 | 6.07 | 5.9 | 6.07 | 6.07 | +0.28 (+4.84%) | 3,303,247 |
| 25 Nov 2013 | INR | 5.27 | 5.79 | 5.25 | 5.79 | 5.79 | +0.27 (+4.89%) | 2,712,973 |
| 22 Nov 2013 | INR | 5.77 | 5.77 | 5.42 | 5.52 | 5.52 | 0.0 (0.0%) | 2,637,830 |
| 21 Nov 2013 | INR | 5.64 | 5.64 | 5.3 | 5.52 | 5.52 | +0.11 (+2.03%) | 2,340,134 |
| 20 Nov 2013 | INR | 5.67 | 5.67 | 5.17 | 5.41 | 5.41 | +0.01 (+0.19%) | 3,296,297 |
| 19 Nov 2013 | INR | 5.37 | 5.8 | 5.32 | 5.4 | 5.4 | -0.19 (-3.40%) | 3,863,997 |
| 18 Nov 2013 | INR | 6 | 6.15 | 5.59 | 5.59 | 5.59 | -0.29 (-4.93%) | 2,829,247 |
| 14 Nov 2013 | INR | 5.8 | 5.88 | 5.53 | 5.88 | 5.88 | +0.28 (+5.00%) | 3,403,146 |
| 13 Nov 2013 | INR | 5.55 | 5.68 | 5.47 | 5.6 | 5.6 | +0.17 (+3.13%) | 3,379,883 |
| 12 Nov 2013 | INR | 5.29 | 5.43 | 5.24 | 5.43 | 5.43 | +0.25 (+4.83%) | 2,906,377 |
| 11 Nov 2013 | INR | 5.55 | 5.57 | 5.11 | 5.18 | 5.18 | -0.19 (-3.54%) | 2,809,029 |
| 8 Nov 2013 | INR | 5.72 | 5.77 | 5.26 | 5.37 | 5.37 | -0.14 (-2.54%) | 1,376,885 |
| 7 Nov 2013 | INR | 5.25 | 5.51 | 4.99 | 5.51 | 5.51 | +0.26 (+4.95%) | 1,814,194 |
| 6 Nov 2013 | INR | 5.74 | 5.77 | 5.25 | 5.25 | 5.25 | -0.27 (-4.89%) | 1,631,908 |
| 5 Nov 2013 | INR | 5.5 | 5.52 | 5.1 | 5.52 | 5.52 | +0.51 (+10.18%) | 2,135,058 |
| 1 Nov 2013 | INR | 4.85 | 5.01 | 4.78 | 5.01 | 5.01 | +0.23 (+4.81%) | 2,838,849 |
| 31 Oct 2013 | INR | 4.7 | 4.78 | 4.5 | 4.78 | 4.78 | +0.22 (+4.82%) | 3,264,737 |
| 30 Oct 2013 | INR | 4.5 | 4.64 | 4.29 | 4.56 | 4.56 | +0.05 (+1.11%) | 3,326,115 |
| 29 Oct 2013 | INR | 4.92 | 4.93 | 4.47 | 4.51 | 4.51 | -0.19 (-4.04%) | 3,714,119 |
| 28 Oct 2013 | INR | 4.5 | 4.7 | 4.5 | 4.7 | 4.7 | +0.22 (+4.91%) | 2,496,164 |
| 25 Oct 2013 | INR | 4.4 | 4.48 | 4.06 | 4.48 | 4.48 | +0.21 (+4.92%) | 1,988,361 |
| 24 Oct 2013 | INR | 4.63 | 4.64 | 4.27 | 4.27 | 4.27 | -0.22 (-4.90%) | 1,866,223 |
| 23 Oct 2013 | INR | 4.7 | 4.84 | 4.42 | 4.49 | 4.49 | -0.16 (-3.44%) | 1,739,208 |
| 22 Oct 2013 | INR | 4.5 | 4.72 | 4.34 | 4.65 | 4.65 | +0.09 (+1.97%) | 2,134,450 |
| 21 Oct 2013 | INR | 4.56 | 4.8 | 4.56 | 4.56 | 4.56 | -0.23 (-4.80%) | 1,859,050 |
| 18 Oct 2013 | INR | 5.29 | 5.29 | 4.79 | 4.79 | 4.79 | -0.25 (-4.96%) | 1,449,563 |
