| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 4.4 | 4.4 | 4.18 | 4.23 | 4.23 | -0.11 (-2.53%) | 2,321,645 |
| 12 Dec 2013 | INR | 4.25 | 4.4 | 4.15 | 4.34 | 4.34 | +0.11 (+2.60%) | 146,530 |
| 11 Dec 2013 | INR | 4.32 | 4.45 | 4.21 | 4.23 | 4.23 | -0.15 (-3.42%) | 92,150 |
| 10 Dec 2013 | INR | 4.5 | 4.55 | 4.37 | 4.38 | 4.38 | -0.16 (-3.52%) | 276,710 |
| 9 Dec 2013 | INR | 4.62 | 4.74 | 4.54 | 4.54 | 4.54 | -0.23 (-4.82%) | 111,151 |
| 6 Dec 2013 | INR | 4.6 | 4.78 | 4.56 | 4.77 | 4.77 | +0.03 (+0.63%) | 164,612 |
| 5 Dec 2013 | INR | 4.7 | 4.8 | 4.46 | 4.74 | 4.74 | +0.14 (+3.04%) | 445,653 |
| 4 Dec 2013 | INR | 4.75 | 4.8 | 4.57 | 4.6 | 4.6 | -0.2 (-4.17%) | 46,709 |
| 3 Dec 2013 | INR | 4.52 | 4.86 | 4.42 | 4.8 | 4.8 | +0.15 (+3.23%) | 765,512 |
| 2 Dec 2013 | INR | 4.63 | 4.78 | 4.61 | 4.65 | 4.65 | -0.09 (-1.90%) | 304,903 |
| 29 Nov 2013 | INR | 4.65 | 4.85 | 4.58 | 4.74 | 4.74 | +0.06 (+1.28%) | 28,757 |
| 28 Nov 2013 | INR | 4.73 | 4.89 | 4.61 | 4.68 | 4.68 | -0.12 (-2.50%) | 51,155 |
| 27 Nov 2013 | INR | 4.98 | 4.98 | 4.74 | 4.8 | 4.8 | -0.12 (-2.44%) | 32,858 |
| 26 Nov 2013 | INR | 4.99 | 5.05 | 4.9 | 4.92 | 4.92 | +0.07 (+1.44%) | 146,657 |
| 25 Nov 2013 | INR | 4.98 | 5.1 | 4.8 | 4.85 | 4.85 | -0.06 (-1.22%) | 6,166 |
| 22 Nov 2013 | INR | 4.7 | 4.92 | 4.65 | 4.91 | 4.91 | +0.22 (+4.69%) | 794,809 |
| 21 Nov 2013 | INR | 4.66 | 5.05 | 4.66 | 4.69 | 4.69 | -0.21 (-4.29%) | 44,177 |
| 20 Nov 2013 | INR | 5.18 | 5.2 | 4.81 | 4.9 | 4.9 | -0.09 (-1.80%) | 347,222 |
| 19 Nov 2013 | INR | 4.64 | 5.11 | 4.64 | 4.99 | 4.99 | +0.12 (+2.46%) | 302,492 |
| 18 Nov 2013 | INR | 4.46 | 4.89 | 4.43 | 4.87 | 4.87 | +0.21 (+4.51%) | 1,301,849 |
| 14 Nov 2013 | INR | 4.4 | 4.68 | 4.4 | 4.66 | 4.66 | +0.15 (+3.33%) | 51,310 |
| 13 Nov 2013 | INR | 4.21 | 4.53 | 4.21 | 4.51 | 4.51 | +0.19 (+4.40%) | 253,455 |
| 12 Nov 2013 | INR | 4.59 | 4.59 | 4.27 | 4.32 | 4.32 | -0.17 (-3.79%) | 81,952 |
| 11 Nov 2013 | INR | 4.55 | 4.67 | 4.4 | 4.49 | 4.49 | -0.06 (-1.32%) | 32,650 |
| 8 Nov 2013 | INR | 4.36 | 4.78 | 4.35 | 4.55 | 4.55 | -0.02 (-0.44%) | 2,831,991 |
| 7 Nov 2013 | INR | 4.57 | 4.75 | 4.57 | 4.57 | 4.57 | -0.24 (-4.99%) | 257,119 |
| 6 Nov 2013 | INR | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.25 (-4.94%) | 31,017 |
| 5 Nov 2013 | INR | 5.1 | 5.35 | 5.06 | 5.06 | 5.06 | +0.17 (+3.48%) | 218,826 |
| 1 Nov 2013 | INR | 4.33 | 5.1 | 4.33 | 4.89 | 4.89 | +0.19 (+4.04%) | 189,297 |
| 31 Oct 2013 | INR | 4.44 | 4.88 | 4.3 | 4.7 | 4.7 | +0.26 (+5.86%) | 190,071 |
