| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 27.5 | 28.75 | 26.8 | 26.85 | 26.85 | -0.3 (-1.10%) | 101,955 |
| 12 Dec 2013 | INR | 27.8 | 28.65 | 26.55 | 27.15 | 27.15 | -1.2 (-4.23%) | 86,462 |
| 11 Dec 2013 | INR | 26.5 | 29.4 | 26.3 | 28.35 | 28.35 | +1.5 (+5.59%) | 172,051 |
| 10 Dec 2013 | INR | 27.85 | 27.85 | 26.55 | 26.85 | 26.85 | -1.05 (-3.76%) | 45,731 |
| 9 Dec 2013 | INR | 28.5 | 28.75 | 27.35 | 27.9 | 27.9 | -0.15 (-0.53%) | 603,451 |
| 6 Dec 2013 | INR | 25.8 | 28.4 | 25.4 | 28.05 | 28.05 | +1.65 (+6.25%) | 518,082 |
| 5 Dec 2013 | INR | 25.5 | 27.9 | 23.75 | 26.4 | 26.4 | +0.9 (+3.53%) | 758,876 |
| 4 Dec 2013 | INR | 25.6 | 26.4 | 25.2 | 25.5 | 25.5 | -0.1 (-0.39%) | 56,881 |
| 3 Dec 2013 | INR | 26.1 | 27.05 | 25.45 | 25.6 | 25.6 | -0.3 (-1.16%) | 142,070 |
| 2 Dec 2013 | INR | 27.5 | 27.7 | 25.75 | 25.9 | 25.9 | -1.5 (-5.47%) | 158,835 |
| 29 Nov 2013 | INR | 26.8 | 28.65 | 26.8 | 27.4 | 27.4 | +0.05 (+0.18%) | 40,850 |
| 28 Nov 2013 | INR | 27.6 | 27.9 | 26.1 | 27.35 | 27.35 | -0.2 (-0.73%) | 23,849 |
| 27 Nov 2013 | INR | 28.5 | 28.6 | 27.35 | 27.55 | 27.55 | -0.65 (-2.30%) | 30,682 |
| 26 Nov 2013 | INR | 28.8 | 29.3 | 28 | 28.2 | 28.2 | -0.65 (-2.25%) | 28,237 |
| 25 Nov 2013 | INR | 29.3 | 29.9 | 28.75 | 28.85 | 28.85 | -0.5 (-1.70%) | 37,378 |
| 22 Nov 2013 | INR | 30 | 30.2 | 29.2 | 29.35 | 29.35 | -0.35 (-1.18%) | 22,369 |
| 21 Nov 2013 | INR | 30.2 | 30.5 | 29.65 | 29.7 | 29.7 | -0.4 (-1.33%) | 9,891 |
| 20 Nov 2013 | INR | 31.85 | 31.85 | 29.85 | 30.1 | 30.1 | -0.45 (-1.47%) | 57,277 |
| 19 Nov 2013 | INR | 31.9 | 31.9 | 30.4 | 30.55 | 30.55 | -0.35 (-1.13%) | 11,819 |
| 18 Nov 2013 | INR | 32.55 | 32.6 | 30.55 | 30.9 | 30.9 | -1.2 (-3.74%) | 40,246 |
| 14 Nov 2013 | INR | 32 | 33.3 | 31.3 | 32.1 | 32.1 | +0.85 (+2.72%) | 43,607 |
| 13 Nov 2013 | INR | 29.2 | 32.3 | 29.2 | 31.25 | 31.25 | +1.65 (+5.57%) | 56,761 |
| 12 Nov 2013 | INR | 30 | 30.9 | 29.5 | 29.6 | 29.6 | -0.85 (-2.79%) | 17,390 |
| 11 Nov 2013 | INR | 31.5 | 31.6 | 30.2 | 30.45 | 30.45 | -1.1 (-3.49%) | 37,611 |
| 8 Nov 2013 | INR | 32 | 32.5 | 31.2 | 31.55 | 31.55 | -0.15 (-0.47%) | 35,233 |
| 7 Nov 2013 | INR | 33.1 | 33.1 | 31.25 | 31.7 | 31.7 | -1.25 (-3.79%) | 53,638 |
| 6 Nov 2013 | INR | 33 | 34.25 | 32.65 | 32.95 | 32.95 | +0.3 (+0.92%) | 66,066 |
| 5 Nov 2013 | INR | 33.5 | 33.5 | 32.3 | 32.65 | 32.65 | -0.85 (-2.54%) | 44,561 |
| 1 Nov 2013 | INR | 32.45 | 34 | 32.2 | 33.5 | 33.5 | +1.1 (+3.40%) | 88,160 |
| 31 Oct 2013 | INR | 33 | 33.7 | 32.05 | 32.4 | 32.4 | -0.4 (-1.22%) | 40,353 |
