| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 16.3 | 16.3 | 15.65 | 15.9 | 15.9 | +0.05 (+0.32%) | 27,008 |
| 12 Dec 2013 | INR | 16.25 | 16.5 | 15.8 | 15.85 | 15.85 | -0.05 (-0.31%) | 33,767 |
| 11 Dec 2013 | INR | 16.3 | 16.3 | 15.65 | 15.9 | 15.9 | +0.1 (+0.63%) | 24,240 |
| 10 Dec 2013 | INR | 16.45 | 16.45 | 15.65 | 15.8 | 15.8 | -0.05 (-0.32%) | 40,308 |
| 9 Dec 2013 | INR | 16.5 | 16.5 | 15.75 | 15.85 | 15.85 | -0.2 (-1.25%) | 49,230 |
| 6 Dec 2013 | INR | 15.5 | 16.3 | 15.5 | 16.05 | 16.05 | +0.4 (+2.56%) | 50,410 |
| 5 Dec 2013 | INR | 16.3 | 16.3 | 15.5 | 15.65 | 15.65 | -0.15 (-0.95%) | 34,576 |
| 4 Dec 2013 | INR | 15.85 | 16.4 | 15.7 | 15.8 | 15.8 | -0.05 (-0.32%) | 34,668 |
| 3 Dec 2013 | INR | 16 | 16 | 15.7 | 15.85 | 15.85 | +0.25 (+1.60%) | 56,782 |
| 2 Dec 2013 | INR | 15.65 | 15.95 | 15.55 | 15.6 | 15.6 | +0.25 (+1.63%) | 38,309 |
| 29 Nov 2013 | INR | 15.6 | 15.6 | 15.25 | 15.35 | 15.35 | -0.15 (-0.97%) | 14,949 |
| 28 Nov 2013 | INR | 15.6 | 15.95 | 15.28 | 15.5 | 15.5 | +0.13 (+0.85%) | 33,596 |
| 27 Nov 2013 | INR | 15.25 | 15.5 | 15.1 | 15.37 | 15.37 | +0.57 (+3.85%) | 60,448 |
| 26 Nov 2013 | INR | 14.5 | 14.9 | 14.5 | 14.8 | 14.8 | +0.51 (+3.57%) | 2,689 |
| 25 Nov 2013 | INR | 14.15 | 14.4 | 13.95 | 14.29 | 14.29 | +0.2 (+1.42%) | 2,897 |
| 22 Nov 2013 | INR | 14.75 | 14.75 | 14.05 | 14.09 | 14.09 | -0.43 (-2.96%) | 5,510 |
| 21 Nov 2013 | INR | 14.35 | 14.6 | 14.25 | 14.52 | 14.52 | -0.12 (-0.82%) | 2,100 |
| 20 Nov 2013 | INR | 14.05 | 14.75 | 14 | 14.64 | 14.64 | +0.6 (+4.27%) | 6,436 |
| 19 Nov 2013 | INR | 14.1 | 14.24 | 13.9 | 14.04 | 14.04 | -0.2 (-1.40%) | 12,545 |
| 18 Nov 2013 | INR | 14.65 | 14.65 | 14.01 | 14.24 | 14.24 | +0.06 (+0.42%) | 12,697 |
| 14 Nov 2013 | INR | 14.15 | 14.65 | 14.1 | 14.18 | 14.18 | +0.03 (+0.21%) | 251 |
| 13 Nov 2013 | INR | 14.25 | 14.28 | 14.1 | 14.15 | 14.15 | -0.19 (-1.32%) | 537 |
| 12 Nov 2013 | INR | 14.35 | 14.6 | 14.11 | 14.34 | 14.34 | -0.1 (-0.69%) | 3,578 |
| 11 Nov 2013 | INR | 14.05 | 14.64 | 14.05 | 14.44 | 14.44 | +0.43 (+3.07%) | 3,745 |
| 8 Nov 2013 | INR | 14.35 | 14.35 | 14 | 14.01 | 14.01 | -0.25 (-1.75%) | 1,100 |
| 7 Nov 2013 | INR | 15.3 | 15.4 | 14.05 | 14.26 | 14.26 | -0.25 (-1.72%) | 8,263 |
| 6 Nov 2013 | INR | 14.55 | 14.6 | 14.43 | 14.51 | 14.51 | -0.28 (-1.89%) | 2,500 |
| 5 Nov 2013 | INR | 14.5 | 14.8 | 14.5 | 14.79 | 14.79 | +0.46 (+3.21%) | 300 |
| 1 Nov 2013 | INR | 14.6 | 14.9 | 14.3 | 14.33 | 14.33 | -0.37 (-2.52%) | 19,678 |
| 31 Oct 2013 | INR | 14.35 | 15.1 | 14.35 | 14.7 | 14.7 | +0.25 (+1.73%) | 238,739 |
