| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2013 | INR | 23.25 | 23.85 | 23 | 23.1 | 23.1 | -0.45 (-1.91%) | 155,041 |
| 27 Dec 2013 | INR | 23.9 | 24.4 | 23.35 | 23.55 | 23.55 | +0.2 (+0.86%) | 334,750 |
| 26 Dec 2013 | INR | 22.15 | 24.15 | 21.95 | 23.35 | 23.35 | +1.7 (+7.85%) | 637,842 |
| 24 Dec 2013 | INR | 21.3 | 21.9 | 20.85 | 21.65 | 21.65 | +0.95 (+4.59%) | 214,283 |
| 23 Dec 2013 | INR | 19.75 | 21.2 | 19.75 | 20.7 | 20.7 | +1.1 (+5.61%) | 219,622 |
| 20 Dec 2013 | INR | 20 | 20.5 | 19.35 | 19.6 | 19.6 | -0.6 (-2.97%) | 212,224 |
| 19 Dec 2013 | INR | 20.8 | 21 | 20.05 | 20.2 | 20.2 | -0.4 (-1.94%) | 111,989 |
| 18 Dec 2013 | INR | 20.3 | 20.75 | 20.2 | 20.6 | 20.6 | +0.3 (+1.48%) | 44,760 |
| 17 Dec 2013 | INR | 20.4 | 20.65 | 20.1 | 20.3 | 20.3 | 0.0 (0.0%) | 96,499 |
| 16 Dec 2013 | INR | 21.3 | 21.3 | 20.15 | 20.3 | 20.3 | -0.6 (-2.87%) | 151,517 |
| 13 Dec 2013 | INR | 21.05 | 21.45 | 20.5 | 20.9 | 20.9 | -0.4 (-1.88%) | 81,105 |
| 12 Dec 2013 | INR | 21.85 | 21.9 | 21.15 | 21.3 | 21.3 | -0.75 (-3.40%) | 107,557 |
| 11 Dec 2013 | INR | 22.1 | 22.3 | 21.65 | 22.05 | 22.05 | -0.55 (-2.43%) | 43,260 |
| 10 Dec 2013 | INR | 23.3 | 23.35 | 22.1 | 22.6 | 22.6 | -0.55 (-2.38%) | 114,878 |
| 9 Dec 2013 | INR | 24.8 | 24.8 | 22.95 | 23.15 | 23.15 | +0.4 (+1.76%) | 114,099 |
| 6 Dec 2013 | INR | 23.55 | 23.55 | 22.7 | 22.75 | 22.75 | -0.95 (-4.01%) | 195,205 |
| 5 Dec 2013 | INR | 24 | 24.5 | 23.4 | 23.7 | 23.7 | +0.65 (+2.82%) | 434,449 |
| 4 Dec 2013 | INR | 22.05 | 23.45 | 21.9 | 23.05 | 23.05 | +0.9 (+4.06%) | 334,856 |
| 3 Dec 2013 | INR | 22.25 | 22.3 | 21.8 | 22.15 | 22.15 | +0.15 (+0.68%) | 66,460 |
| 2 Dec 2013 | INR | 21.85 | 22.25 | 21.85 | 22 | 22 | +0.4 (+1.85%) | 90,336 |
| 29 Nov 2013 | INR | 21.35 | 22.4 | 21.35 | 21.6 | 21.6 | -0.35 (-1.59%) | 137,006 |
| 28 Nov 2013 | INR | 22.55 | 22.55 | 21.75 | 21.95 | 21.95 | -0.05 (-0.23%) | 102,190 |
| 27 Nov 2013 | INR | 22.3 | 22.65 | 21.75 | 22 | 22 | 0.0 (0.0%) | 393,781 |
| 26 Nov 2013 | INR | 21.55 | 22.7 | 21 | 22 | 22 | +0.65 (+3.04%) | 667,353 |
| 25 Nov 2013 | INR | 21.3 | 21.6 | 21 | 21.35 | 21.35 | +0.8 (+3.89%) | 435,036 |
| 22 Nov 2013 | INR | 20.45 | 21 | 20.1 | 20.55 | 20.55 | +0.5 (+2.49%) | 238,832 |
| 21 Nov 2013 | INR | 20.65 | 20.65 | 19.95 | 20.05 | 20.05 | -0.25 (-1.23%) | 52,136 |
| 20 Nov 2013 | INR | 21 | 21 | 20.15 | 20.3 | 20.3 | -0.2 (-0.98%) | 80,686 |
| 19 Nov 2013 | INR | 21 | 21 | 20.3 | 20.5 | 20.5 | -0.05 (-0.24%) | 46,798 |
| 18 Nov 2013 | INR | 20.55 | 20.8 | 20.4 | 20.55 | 20.55 | +0.3 (+1.48%) | 90,490 |
