| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 31.65 | 32 | 30.6 | 30.7 | 30.7 | -1.05 (-3.31%) | 44,260 |
| 12 Dec 2013 | INR | 32.4 | 32.85 | 31.5 | 31.75 | 31.75 | -0.9 (-2.76%) | 29,316 |
| 11 Dec 2013 | INR | 33.4 | 34 | 32.5 | 32.65 | 32.65 | -0.9 (-2.68%) | 109,227 |
| 10 Dec 2013 | INR | 34.6 | 34.9 | 33.2 | 33.55 | 33.55 | -1.4 (-4.01%) | 2,063,362 |
| 9 Dec 2013 | INR | 34.5 | 35.25 | 33.15 | 34.95 | 34.95 | +1.05 (+3.10%) | 142,649 |
| 6 Dec 2013 | INR | 31.15 | 34.5 | 31.15 | 33.9 | 33.9 | +2.6 (+8.31%) | 291,751 |
| 5 Dec 2013 | INR | 31.1 | 31.9 | 31.05 | 31.3 | 31.3 | +0.55 (+1.79%) | 38,076 |
| 4 Dec 2013 | INR | 31 | 31.65 | 30.65 | 30.75 | 30.75 | -0.35 (-1.13%) | 20,184 |
| 3 Dec 2013 | INR | 31 | 32 | 31 | 31.1 | 31.1 | -0.25 (-0.80%) | 64,094 |
| 2 Dec 2013 | INR | 30.5 | 32 | 30.5 | 31.35 | 31.35 | +0.35 (+1.13%) | 12,207 |
| 29 Nov 2013 | INR | 30.45 | 31.5 | 30.45 | 31 | 31 | +0.6 (+1.97%) | 40,275 |
| 28 Nov 2013 | INR | 29.85 | 31.45 | 29.85 | 30.4 | 30.4 | +0.3 (+1.00%) | 44,395 |
| 27 Nov 2013 | INR | 30.35 | 30.55 | 29.85 | 30.1 | 30.1 | 0.0 (0.0%) | 7,459 |
| 26 Nov 2013 | INR | 30.7 | 31 | 30 | 30.1 | 30.1 | -0.25 (-0.82%) | 35,918 |
| 25 Nov 2013 | INR | 30.15 | 31 | 30 | 30.35 | 30.35 | 0.0 (0.0%) | 19,159 |
| 22 Nov 2013 | INR | 30.65 | 30.8 | 30.15 | 30.35 | 30.35 | +0.25 (+0.83%) | 19,225 |
| 21 Nov 2013 | INR | 30.55 | 30.75 | 30 | 30.1 | 30.1 | -0.35 (-1.15%) | 12,490 |
| 20 Nov 2013 | INR | 31.35 | 31.4 | 30.3 | 30.45 | 30.45 | -0.7 (-2.25%) | 47,936 |
| 19 Nov 2013 | INR | 31.2 | 31.9 | 30.75 | 31.15 | 31.15 | +0.2 (+0.65%) | 11,030 |
| 18 Nov 2013 | INR | 31.05 | 32 | 30.55 | 30.95 | 30.95 | 0.0 (0.0%) | 42,996 |
| 14 Nov 2013 | INR | 30.55 | 31.8 | 30.55 | 30.95 | 30.95 | +0.75 (+2.48%) | 37,795 |
| 13 Nov 2013 | INR | 30.55 | 30.85 | 30.05 | 30.2 | 30.2 | -0.4 (-1.31%) | 5,273 |
| 12 Nov 2013 | INR | 30.9 | 31.6 | 30.5 | 30.6 | 30.6 | -0.5 (-1.61%) | 15,719 |
| 11 Nov 2013 | INR | 30.7 | 31.85 | 30.6 | 31.1 | 31.1 | +0.35 (+1.14%) | 13,519 |
| 8 Nov 2013 | INR | 31.4 | 31.4 | 30.5 | 30.75 | 30.75 | -0.25 (-0.81%) | 12,585 |
| 7 Nov 2013 | INR | 32.15 | 32.7 | 30.6 | 31 | 31 | -1.15 (-3.58%) | 32,077 |
| 6 Nov 2013 | INR | 32.95 | 33.5 | 32 | 32.15 | 32.15 | -0.55 (-1.68%) | 26,052 |
| 5 Nov 2013 | INR | 32.75 | 33.6 | 32.15 | 32.7 | 32.7 | +1.3 (+4.14%) | 79,111 |
| 1 Nov 2013 | INR | 31.95 | 31.95 | 31.2 | 31.4 | 31.4 | -0.1 (-0.32%) | 42,411 |
| 31 Oct 2013 | INR | 31.3 | 32.35 | 31.15 | 31.5 | 31.5 | +0.15 (+0.48%) | 36,198 |
