| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 59.5 | 60.35 | 57.8 | 58 | 58 | -1.45 (-2.44%) | 201,946 |
| 12 Dec 2013 | INR | 60.4 | 60.4 | 59.2 | 59.45 | 59.45 | -1.35 (-2.22%) | 171,631 |
| 11 Dec 2013 | INR | 60.95 | 61.9 | 59.9 | 60.8 | 60.8 | -0.2 (-0.33%) | 262,992 |
| 10 Dec 2013 | INR | 62.15 | 63.45 | 60.15 | 61 | 61 | -0.35 (-0.57%) | 730,768 |
| 9 Dec 2013 | INR | 59 | 62 | 58.35 | 61.35 | 61.35 | +3.25 (+5.59%) | 438,612 |
| 6 Dec 2013 | INR | 57.65 | 58.8 | 57.15 | 58.1 | 58.1 | +0.45 (+0.78%) | 130,266 |
| 5 Dec 2013 | INR | 58.1 | 59 | 57.35 | 57.65 | 57.65 | +0.1 (+0.17%) | 123,634 |
| 4 Dec 2013 | INR | 59.35 | 59.35 | 57.2 | 57.55 | 57.55 | -1.35 (-2.29%) | 166,348 |
| 3 Dec 2013 | INR | 59.2 | 60.8 | 58.4 | 58.9 | 58.9 | -0.65 (-1.09%) | 321,256 |
| 2 Dec 2013 | INR | 60.7 | 61.3 | 59 | 59.55 | 59.55 | -0.65 (-1.08%) | 357,485 |
| 29 Nov 2013 | INR | 59 | 61.2 | 58.75 | 60.2 | 60.2 | +1.65 (+2.82%) | 417,257 |
| 28 Nov 2013 | INR | 58.5 | 59.45 | 58.15 | 58.55 | 58.55 | +0.25 (+0.43%) | 193,013 |
| 27 Nov 2013 | INR | 59.7 | 59.8 | 57.65 | 58.3 | 58.3 | -0.95 (-1.60%) | 236,641 |
| 26 Nov 2013 | INR | 59.5 | 60.9 | 58.9 | 59.25 | 59.25 | -0.15 (-0.25%) | 282,338 |
| 25 Nov 2013 | INR | 59.85 | 61.25 | 58.55 | 59.4 | 59.4 | -0.05 (-0.08%) | 456,883 |
| 22 Nov 2013 | INR | 58.8 | 62.5 | 58.5 | 59.45 | 59.45 | +1.2 (+2.06%) | 755,268 |
| 21 Nov 2013 | INR | 57.25 | 61.4 | 56.5 | 58.25 | 58.25 | +1 (+1.75%) | 911,754 |
| 20 Nov 2013 | INR | 58 | 59.25 | 56.75 | 57.25 | 57.25 | -0.75 (-1.29%) | 246,879 |
| 19 Nov 2013 | INR | 58.1 | 59.25 | 56.25 | 58 | 58 | 0.0 (0.0%) | 320,181 |
| 18 Nov 2013 | INR | 56.1 | 59 | 56.1 | 58 | 58 | +2.3 (+4.13%) | 351,693 |
| 14 Nov 2013 | INR | 56 | 56.85 | 54.85 | 55.7 | 55.7 | +0.6 (+1.09%) | 172,673 |
| 13 Nov 2013 | INR | 57.2 | 57.6 | 54.75 | 55.1 | 55.1 | -1.75 (-3.08%) | 252,091 |
| 12 Nov 2013 | INR | 57.85 | 59.5 | 55.4 | 56.85 | 56.85 | -0.35 (-0.61%) | 740,949 |
| 11 Nov 2013 | INR | 52 | 59.7 | 49.55 | 57.2 | 57.2 | +6.3 (+12.38%) | 1,474,312 |
| 8 Nov 2013 | INR | 52 | 53.45 | 50.6 | 50.9 | 50.9 | -1.8 (-3.42%) | 551,649 |
| 7 Nov 2013 | INR | 55.85 | 56.95 | 52.2 | 52.7 | 52.7 | -3.15 (-5.64%) | 418,544 |
| 6 Nov 2013 | INR | 55.65 | 59.75 | 55.25 | 55.85 | 55.85 | +0.8 (+1.45%) | 683,144 |
| 5 Nov 2013 | INR | 51.3 | 56.35 | 50.5 | 55.05 | 55.05 | +4.1 (+8.05%) | 425,107 |
| 1 Nov 2013 | INR | 49.9 | 51.35 | 49.65 | 50.95 | 50.95 | +1.45 (+2.93%) | 150,967 |
| 31 Oct 2013 | INR | 48 | 50.1 | 47.1 | 49.5 | 49.5 | +1.45 (+3.02%) | 93,837 |
