| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2013 | INR | 16.95 | 17.1 | 16.75 | 16.8 | 16.8 | -0.1 (-0.59%) | 38,043 |
| 11 Dec 2013 | INR | 17 | 17.3 | 16.85 | 16.9 | 16.9 | -0.2 (-1.17%) | 98,870 |
| 10 Dec 2013 | INR | 16.95 | 17.6 | 16.85 | 17.1 | 17.1 | +0.15 (+0.88%) | 2,194,407 |
| 9 Dec 2013 | INR | 17.45 | 17.45 | 16.9 | 16.95 | 16.95 | +0.1 (+0.59%) | 81,425 |
| 6 Dec 2013 | INR | 17 | 17 | 16.7 | 16.85 | 16.85 | +0.05 (+0.30%) | 81,966 |
| 5 Dec 2013 | INR | 17.3 | 18 | 16.65 | 16.8 | 16.8 | -0.15 (-0.88%) | 511,201 |
| 4 Dec 2013 | INR | 17.2 | 17.35 | 16.85 | 16.95 | 16.95 | -0.2 (-1.17%) | 187,532 |
| 3 Dec 2013 | INR | 17.35 | 17.55 | 17.05 | 17.15 | 17.15 | -0.2 (-1.15%) | 121,531 |
| 2 Dec 2013 | INR | 17.2 | 17.6 | 17.2 | 17.35 | 17.35 | +0.1 (+0.58%) | 105,769 |
| 29 Nov 2013 | INR | 17.7 | 18.2 | 17.05 | 17.25 | 17.25 | -0.65 (-3.63%) | 153,414 |
| 28 Nov 2013 | INR | 16.65 | 18.1 | 16.65 | 17.9 | 17.9 | +0.95 (+5.60%) | 144,055 |
| 27 Nov 2013 | INR | 17.25 | 17.25 | 16.85 | 16.95 | 16.95 | -0.1 (-0.59%) | 35,147 |
| 26 Nov 2013 | INR | 17.75 | 17.8 | 16.85 | 17.05 | 17.05 | -0.65 (-3.67%) | 66,887 |
| 25 Nov 2013 | INR | 17.4 | 18 | 17.4 | 17.7 | 17.7 | +0.05 (+0.28%) | 69,075 |
| 22 Nov 2013 | INR | 17.6 | 18.35 | 17.25 | 17.65 | 17.65 | +0.05 (+0.28%) | 244,221 |
| 21 Nov 2013 | INR | 18 | 18.2 | 17.5 | 17.6 | 17.6 | -0.45 (-2.49%) | 165,529 |
| 20 Nov 2013 | INR | 17.05 | 18.8 | 16.7 | 18.05 | 18.05 | +1.2 (+7.12%) | 939,586 |
| 19 Nov 2013 | INR | 17.05 | 17.25 | 16.75 | 16.85 | 16.85 | 0.0 (0.0%) | 42,753 |
| 18 Nov 2013 | INR | 16.85 | 17.1 | 16.7 | 16.85 | 16.85 | +0.1 (+0.60%) | 60,997 |
| 14 Nov 2013 | INR | 16.5 | 17.1 | 16.5 | 16.75 | 16.75 | +0.05 (+0.30%) | 64,312 |
| 13 Nov 2013 | INR | 16.55 | 16.95 | 16.4 | 16.7 | 16.7 | +0.05 (+0.30%) | 52,593 |
| 12 Nov 2013 | INR | 17 | 17.35 | 16.55 | 16.65 | 16.65 | -0.35 (-2.06%) | 108,317 |
| 11 Nov 2013 | INR | 17.75 | 17.8 | 16.85 | 17 | 17 | -0.8 (-4.49%) | 97,098 |
| 8 Nov 2013 | INR | 18.2 | 18.2 | 17.55 | 17.8 | 17.8 | +0.1 (+0.56%) | 66,332 |
| 7 Nov 2013 | INR | 17.65 | 18.3 | 17.55 | 17.7 | 17.7 | -0.3 (-1.67%) | 62,767 |
| 6 Nov 2013 | INR | 18.4 | 18.4 | 17.85 | 18 | 18 | 0.0 (0.0%) | 70,639 |
| 5 Nov 2013 | INR | 18.25 | 18.65 | 17.9 | 18 | 18 | -0.1 (-0.55%) | 106,835 |
| 1 Nov 2013 | INR | 18.3 | 18.35 | 17.8 | 18.1 | 18.1 | +0.3 (+1.69%) | 89,522 |
| 31 Oct 2013 | INR | 18.15 | 18.35 | 17.65 | 17.8 | 17.8 | -0.25 (-1.39%) | 196,979 |
| 30 Oct 2013 | INR | 18.8 | 19.2 | 17.75 | 18.05 | 18.05 | -0.8 (-4.24%) | 109,752 |
