| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 38.4 | 38.9 | 37.45 | 37.65 | 37.65 | -1.05 (-2.71%) | 43,665 |
| 12 Dec 2013 | INR | 38.25 | 39.05 | 37.95 | 38.7 | 38.7 | +0.7 (+1.84%) | 63,652 |
| 11 Dec 2013 | INR | 37.9 | 38.55 | 37.6 | 38 | 38 | -0.35 (-0.91%) | 67,572 |
| 10 Dec 2013 | INR | 36.8 | 38.9 | 36.8 | 38.35 | 38.35 | +1.3 (+3.51%) | 173,531 |
| 9 Dec 2013 | INR | 37.5 | 38 | 36.6 | 37.05 | 37.05 | -0.25 (-0.67%) | 47,066 |
| 6 Dec 2013 | INR | 37.1 | 37.5 | 36.9 | 37.3 | 37.3 | +0.45 (+1.22%) | 31,579 |
| 5 Dec 2013 | INR | 36.9 | 37.2 | 36.7 | 36.85 | 36.85 | +0.3 (+0.82%) | 47,300 |
| 4 Dec 2013 | INR | 37.65 | 38.1 | 36.1 | 36.55 | 36.55 | -1.1 (-2.92%) | 90,766 |
| 3 Dec 2013 | INR | 38.5 | 38.7 | 37.15 | 37.65 | 37.65 | -0.75 (-1.95%) | 50,261 |
| 2 Dec 2013 | INR | 37.5 | 39 | 37.4 | 38.4 | 38.4 | +1 (+2.67%) | 113,397 |
| 29 Nov 2013 | INR | 37.4 | 37.8 | 37.1 | 37.4 | 37.4 | +0.1 (+0.27%) | 28,944 |
| 28 Nov 2013 | INR | 37.2 | 37.85 | 37.1 | 37.3 | 37.3 | +0.55 (+1.50%) | 62,570 |
| 27 Nov 2013 | INR | 37 | 37.5 | 36.5 | 36.75 | 36.75 | -0.6 (-1.61%) | 23,174 |
| 26 Nov 2013 | INR | 38 | 38.35 | 37 | 37.35 | 37.35 | -0.3 (-0.80%) | 62,653 |
| 25 Nov 2013 | INR | 36.65 | 37.9 | 36.5 | 37.65 | 37.65 | +1.15 (+3.15%) | 66,160 |
| 22 Nov 2013 | INR | 37.85 | 37.85 | 36.35 | 36.5 | 36.5 | -0.9 (-2.41%) | 70,724 |
| 21 Nov 2013 | INR | 38.5 | 39.05 | 37.2 | 37.4 | 37.4 | -1.3 (-3.36%) | 77,789 |
| 20 Nov 2013 | INR | 39.45 | 39.65 | 38.35 | 38.7 | 38.7 | -0.75 (-1.90%) | 68,349 |
| 19 Nov 2013 | INR | 39.75 | 40.05 | 39 | 39.45 | 39.45 | -0.45 (-1.13%) | 95,114 |
| 18 Nov 2013 | INR | 40.75 | 40.75 | 39.7 | 39.9 | 39.9 | -0.2 (-0.50%) | 120,650 |
| 14 Nov 2013 | INR | 40.45 | 40.75 | 39.1 | 40.1 | 40.1 | +0.15 (+0.38%) | 158,431 |
| 13 Nov 2013 | INR | 39.45 | 40.55 | 39.1 | 39.95 | 39.95 | +0.55 (+1.40%) | 281,466 |
| 12 Nov 2013 | INR | 39 | 39.8 | 38.25 | 39.4 | 39.4 | +1.4 (+3.68%) | 381,846 |
| 11 Nov 2013 | INR | 38.95 | 39.55 | 37.55 | 38 | 38 | -0.55 (-1.43%) | 199,582 |
| 8 Nov 2013 | INR | 38.8 | 39.7 | 37.85 | 38.55 | 38.55 | +0.3 (+0.78%) | 275,075 |
| 7 Nov 2013 | INR | 37.1 | 39.65 | 36.5 | 38.25 | 38.25 | +1.35 (+3.66%) | 698,409 |
| 6 Nov 2013 | INR | 36.15 | 37.95 | 36.15 | 36.9 | 36.9 | +0.7 (+1.93%) | 252,777 |
| 5 Nov 2013 | INR | 36.7 | 36.7 | 35.4 | 36.2 | 36.2 | +0.55 (+1.54%) | 52,943 |
| 1 Nov 2013 | INR | 36.05 | 36.8 | 35.35 | 35.65 | 35.65 | -0.8 (-2.19%) | 163,918 |
| 31 Oct 2013 | INR | 36.45 | 36.9 | 34.6 | 36.45 | 36.45 | 0.0 (0.0%) | 152,134 |
