| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2013 | INR | 19.4 | 19.65 | 19 | 19.05 | 19.05 | -0.5 (-2.56%) | 30,753 |
| 9 Dec 2013 | INR | 19.35 | 19.7 | 19.25 | 19.55 | 19.55 | +0.3 (+1.56%) | 29,651 |
| 6 Dec 2013 | INR | 19.3 | 20.9 | 19.25 | 19.25 | 19.25 | -0.15 (-0.77%) | 23,549 |
| 5 Dec 2013 | INR | 19.15 | 20 | 19.1 | 19.4 | 19.4 | +0.35 (+1.84%) | 18,798 |
| 4 Dec 2013 | INR | 19.05 | 19.3 | 18.95 | 19.05 | 19.05 | +0.05 (+0.26%) | 18,639 |
| 3 Dec 2013 | INR | 19.05 | 19.35 | 18.9 | 19 | 19 | -0.15 (-0.78%) | 47,678 |
| 2 Dec 2013 | INR | 19.75 | 20 | 19 | 19.15 | 19.15 | -0.8 (-4.01%) | 22,677 |
| 29 Nov 2013 | INR | 19.6 | 19.95 | 19.55 | 19.95 | 19.95 | +0.2 (+1.01%) | 19,363 |
| 28 Nov 2013 | INR | 19.65 | 19.9 | 19.2 | 19.75 | 19.75 | +0.05 (+0.25%) | 93,351 |
| 27 Nov 2013 | INR | 19.65 | 19.95 | 19 | 19.7 | 19.7 | -0.1 (-0.51%) | 54,982 |
| 26 Nov 2013 | INR | 19.5 | 20 | 19.45 | 19.8 | 19.8 | +0.2 (+1.02%) | 31,522 |
| 25 Nov 2013 | INR | 18.9 | 20.75 | 18.9 | 19.6 | 19.6 | +0.7 (+3.70%) | 27,239 |
| 22 Nov 2013 | INR | 18.4 | 19.2 | 18.4 | 18.9 | 18.9 | -0.1 (-0.53%) | 17,823 |
| 21 Nov 2013 | INR | 18.95 | 19.2 | 18.85 | 19 | 19 | -0.1 (-0.52%) | 20,560 |
| 20 Nov 2013 | INR | 18.95 | 19.35 | 18.95 | 19.1 | 19.1 | +0.05 (+0.26%) | 20,499 |
| 19 Nov 2013 | INR | 19.25 | 20.1 | 18.9 | 19.05 | 19.05 | -0.25 (-1.30%) | 19,527 |
| 18 Nov 2013 | INR | 19.05 | 19.3 | 19 | 19.3 | 19.3 | +0.1 (+0.52%) | 28,734 |
| 14 Nov 2013 | INR | 17.75 | 19.4 | 17.5 | 19.2 | 19.2 | +1.5 (+8.47%) | 33,974 |
| 13 Nov 2013 | INR | 18.05 | 18.6 | 17.65 | 17.7 | 17.7 | -0.1 (-0.56%) | 18,098 |
| 12 Nov 2013 | INR | 17.15 | 18.15 | 16.95 | 17.8 | 17.8 | +0.55 (+3.19%) | 21,753 |
| 11 Nov 2013 | INR | 15.5 | 17.25 | 14.9 | 17.25 | 17.25 | +1.55 (+9.87%) | 249,913 |
| 8 Nov 2013 | INR | 16.8 | 17.8 | 15.25 | 15.7 | 15.7 | -1.2 (-7.10%) | 192,962 |
| 7 Nov 2013 | INR | 17.7 | 18.35 | 16.2 | 16.9 | 16.9 | -0.9 (-5.06%) | 96,957 |
| 6 Nov 2013 | INR | 17.8 | 18.3 | 17.65 | 17.8 | 17.8 | -0.05 (-0.28%) | 27,697 |
| 5 Nov 2013 | INR | 17.9 | 18.05 | 17.5 | 17.85 | 17.85 | +0.4 (+2.29%) | 18,463 |
| 1 Nov 2013 | INR | 18.25 | 18.5 | 17.4 | 17.45 | 17.45 | -0.85 (-4.64%) | 143,303 |
| 31 Oct 2013 | INR | 17.85 | 18.6 | 17.2 | 18.3 | 18.3 | +0.45 (+2.52%) | 104,461 |
| 30 Oct 2013 | INR | 16.85 | 18.1 | 16.85 | 17.85 | 17.85 | +0.5 (+2.88%) | 39,804 |
| 29 Oct 2013 | INR | 17 | 17.4 | 16.9 | 17.35 | 17.35 | +0.4 (+2.36%) | 18,435 |
| 28 Oct 2013 | INR | 17.1 | 17.4 | 16.8 | 16.95 | 16.95 | -0.2 (-1.17%) | 17,567 |
