| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 22.3 | 22.5 | 21.5 | 21.7 | 21.7 | -0.45 (-2.03%) | 979,745 |
| 12 Dec 2013 | INR | 21.75 | 22.45 | 21.7 | 22.15 | 22.15 | +0.3 (+1.37%) | 933,373 |
| 11 Dec 2013 | INR | 22.1 | 22.35 | 21.65 | 21.85 | 21.85 | -0.1 (-0.46%) | 657,071 |
| 10 Dec 2013 | INR | 21.65 | 22.3 | 21 | 21.95 | 21.95 | +0.3 (+1.39%) | 524,140 |
| 9 Dec 2013 | INR | 22 | 22.1 | 21.45 | 21.65 | 21.65 | +0.4 (+1.88%) | 693,743 |
| 6 Dec 2013 | INR | 21.1 | 21.4 | 20.9 | 21.25 | 21.25 | +0.15 (+0.71%) | 293,269 |
| 5 Dec 2013 | INR | 21.1 | 21.5 | 20.7 | 21.1 | 21.1 | +0.65 (+3.18%) | 678,287 |
| 4 Dec 2013 | INR | 21.15 | 21.2 | 20 | 20.45 | 20.45 | -0.2 (-0.97%) | 585,219 |
| 3 Dec 2013 | INR | 20.6 | 20.95 | 20.55 | 20.65 | 20.65 | -0.1 (-0.48%) | 195,948 |
| 2 Dec 2013 | INR | 20.5 | 21.15 | 20.5 | 20.75 | 20.75 | +0.3 (+1.47%) | 455,809 |
| 29 Nov 2013 | INR | 20.5 | 20.75 | 20.3 | 20.45 | 20.45 | +0.5 (+2.51%) | 545,193 |
| 28 Nov 2013 | INR | 21.1 | 21.6 | 19.5 | 19.95 | 19.95 | -1.2 (-5.67%) | 896,374 |
| 27 Nov 2013 | INR | 21.3 | 21.65 | 20.2 | 21.15 | 21.15 | -0.35 (-1.63%) | 525,065 |
| 26 Nov 2013 | INR | 21.85 | 21.9 | 21.3 | 21.5 | 21.5 | -0.35 (-1.60%) | 215,850 |
| 25 Nov 2013 | INR | 21.3 | 22 | 21.3 | 21.85 | 21.85 | +0.1 (+0.46%) | 187,916 |
| 22 Nov 2013 | INR | 21.7 | 22.2 | 21.65 | 21.75 | 21.75 | +0.1 (+0.46%) | 360,110 |
| 21 Nov 2013 | INR | 21.95 | 21.95 | 21.55 | 21.65 | 21.65 | -0.35 (-1.59%) | 326,658 |
| 20 Nov 2013 | INR | 22.55 | 22.9 | 21.6 | 22 | 22 | -0.7 (-3.08%) | 572,547 |
| 19 Nov 2013 | INR | 22.35 | 23.2 | 22.25 | 22.7 | 22.7 | +0.35 (+1.57%) | 614,287 |
| 18 Nov 2013 | INR | 22.2 | 22.55 | 21.8 | 22.35 | 22.35 | +0.3 (+1.36%) | 578,827 |
| 14 Nov 2013 | INR | 21.1 | 22.35 | 20.85 | 22.05 | 22.05 | +1.15 (+5.50%) | 731,707 |
| 13 Nov 2013 | INR | 21.6 | 21.9 | 20.65 | 20.9 | 20.9 | -1.1 (-5.00%) | 953,233 |
| 12 Nov 2013 | INR | 22.05 | 22.3 | 21.65 | 22 | 22 | -0.25 (-1.12%) | 890,723 |
| 11 Nov 2013 | INR | 23.45 | 23.45 | 21.95 | 22.25 | 22.25 | -1.15 (-4.91%) | 585,990 |
| 8 Nov 2013 | INR | 22.3 | 23.6 | 22.1 | 23.4 | 23.4 | +1.1 (+4.93%) | 931,541 |
| 7 Nov 2013 | INR | 23.2 | 23.55 | 21.95 | 22.3 | 22.3 | -0.9 (-3.88%) | 601,784 |
| 6 Nov 2013 | INR | 23 | 23.75 | 23 | 23.2 | 23.2 | -0.05 (-0.22%) | 1,174,374 |
| 5 Nov 2013 | INR | 23 | 23.7 | 22.7 | 23.25 | 23.25 | +0.2 (+0.87%) | 630,456 |
| 1 Nov 2013 | INR | 21.8 | 23.35 | 21.5 | 23.05 | 23.05 | +0.95 (+4.30%) | 1,001,844 |
| 31 Oct 2013 | INR | 22.2 | 22.7 | 21.75 | 22.1 | 22.1 | 0.0 (0.0%) | 546,906 |
