| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2013 | INR | 26.5 | 27.25 | 26.5 | 27 | 27 | +0.4 (+1.50%) | 7,939 |
| 6 Dec 2013 | INR | 26.5 | 27.5 | 25.7 | 26.6 | 26.6 | -0.35 (-1.30%) | 20,611 |
| 5 Dec 2013 | INR | 26.5 | 27.25 | 26.1 | 26.95 | 26.95 | -0.05 (-0.19%) | 13,628 |
| 4 Dec 2013 | INR | 26 | 27.75 | 26 | 27 | 27 | +0.2 (+0.75%) | 27,013 |
| 3 Dec 2013 | INR | 26 | 27.25 | 25.5 | 26.8 | 26.8 | +0.6 (+2.29%) | 10,332 |
| 2 Dec 2013 | INR | 27 | 27 | 25 | 26.2 | 26.2 | +0.1 (+0.38%) | 15,377 |
| 29 Nov 2013 | INR | 26.2 | 26.7 | 25.05 | 26.1 | 26.1 | -0.2 (-0.76%) | 24,785 |
| 28 Nov 2013 | INR | 25.8 | 27.3 | 25.8 | 26.3 | 26.3 | -0.85 (-3.13%) | 33,579 |
| 27 Nov 2013 | INR | 26.75 | 27.95 | 26.65 | 27.15 | 27.15 | -0.85 (-3.04%) | 9,879 |
| 26 Nov 2013 | INR | 28.05 | 28.95 | 27.65 | 28 | 28 | -1.1 (-3.78%) | 11,463 |
| 25 Nov 2013 | INR | 28.4 | 29.95 | 28.4 | 29.1 | 29.1 | -0.75 (-2.51%) | 16,009 |
| 22 Nov 2013 | INR | 30.95 | 32 | 29.85 | 29.85 | 29.85 | -1.55 (-4.94%) | 14,730 |
| 21 Nov 2013 | INR | 31.5 | 33.25 | 31.3 | 31.4 | 31.4 | -1.5 (-4.56%) | 3,535,350 |
| 20 Nov 2013 | INR | 31.75 | 34.1 | 31.25 | 32.9 | 32.9 | +0.05 (+0.15%) | 3,221,420 |
| 19 Nov 2013 | INR | 31.95 | 34.25 | 28.6 | 32.85 | 32.85 | +1.3 (+4.12%) | 565,556 |
| 18 Nov 2013 | INR | 30.75 | 33.15 | 28.2 | 31.55 | 31.55 | +0.25 (+0.80%) | 5,206,989 |
| 14 Nov 2013 | INR | 30.9 | 31.7 | 30 | 31.3 | 31.3 | +2.35 (+8.12%) | 26,436 |
| 13 Nov 2013 | INR | 27.9 | 29 | 27.1 | 28.95 | 28.95 | +2.55 (+9.66%) | 9,597 |
| 12 Nov 2013 | INR | 22.2 | 26.4 | 22.2 | 26.4 | 26.4 | +2.4 (+10%) | 46,779 |
| 11 Nov 2013 | INR | 23.15 | 25.45 | 22.9 | 24 | 24 | -1.4 (-5.51%) | 58,761 |
| 8 Nov 2013 | INR | 25.6 | 27.1 | 25.4 | 25.4 | 25.4 | -2.8 (-9.93%) | 22,607 |
| 7 Nov 2013 | INR | 26 | 29 | 24.7 | 28.2 | 28.2 | +1.4 (+5.22%) | 35,476 |
| 6 Nov 2013 | INR | 26 | 27.3 | 25.95 | 26.8 | 26.8 | -0.5 (-1.83%) | 1,770 |
| 5 Nov 2013 | INR | 27.3 | 28 | 27.3 | 27.3 | 27.3 | -2.9 (-9.60%) | 604 |
| 1 Nov 2013 | INR | 31.5 | 31.5 | 30.2 | 30.2 | 30.2 | -1.3 (-4.13%) | 8 |
| 31 Oct 2013 | INR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 30 Oct 2013 | INR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 29 Oct 2013 | INR | 34 | 34 | 31.5 | 31.5 | 31.5 | -1.5 (-4.55%) | 10 |
| 28 Oct 2013 | INR | 33 | 33 | 33 | 33 | 33 | 0.0 (0.0%) | 0 |
| 25 Oct 2013 | INR | 33 | 33 | 33 | 33 | 33 | 0.0 (0.0%) | 0 |
