| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 34.2 | 34.2 | 32.15 | 32.75 | 32.75 | -1.2 (-3.53%) | 11,692 |
| 12 Dec 2013 | INR | 33.5 | 34.9 | 33.45 | 33.95 | 33.95 | +0.65 (+1.95%) | 7,890 |
| 11 Dec 2013 | INR | 33.95 | 33.95 | 32.85 | 33.3 | 33.3 | -0.2 (-0.60%) | 321 |
| 10 Dec 2013 | INR | 34.8 | 34.8 | 32.5 | 33.5 | 33.5 | +0.1 (+0.30%) | 2,207 |
| 9 Dec 2013 | INR | 32.5 | 34.25 | 32.5 | 33.4 | 33.4 | +0.5 (+1.52%) | 5,623 |
| 6 Dec 2013 | INR | 33.65 | 33.65 | 32.9 | 32.9 | 32.9 | -0.75 (-2.23%) | 1,930 |
| 5 Dec 2013 | INR | 33.7 | 34.25 | 33.5 | 33.65 | 33.65 | +0.65 (+1.97%) | 7,791 |
| 4 Dec 2013 | INR | 32.15 | 33.35 | 32.05 | 33 | 33 | +0.3 (+0.92%) | 3,882 |
| 3 Dec 2013 | INR | 32.85 | 33.3 | 31.8 | 32.7 | 32.7 | -0.15 (-0.46%) | 11,724 |
| 2 Dec 2013 | INR | 30.85 | 33.45 | 30.85 | 32.85 | 32.85 | +2.2 (+7.18%) | 15,593 |
| 29 Nov 2013 | INR | 32 | 32.85 | 30.45 | 30.65 | 30.65 | -1.35 (-4.22%) | 9,036 |
| 28 Nov 2013 | INR | 32.1 | 32.75 | 31.65 | 32 | 32 | +0.55 (+1.75%) | 5,279 |
| 27 Nov 2013 | INR | 31.05 | 32.1 | 31 | 31.45 | 31.45 | 0.0 (0.0%) | 5,176 |
| 26 Nov 2013 | INR | 31.95 | 31.95 | 31.2 | 31.45 | 31.45 | -0.55 (-1.72%) | 8,505 |
| 25 Nov 2013 | INR | 32 | 33.1 | 31.55 | 32 | 32 | +0.35 (+1.11%) | 6,771 |
| 22 Nov 2013 | INR | 31.6 | 32.95 | 31.55 | 31.65 | 31.65 | -0.7 (-2.16%) | 3,550 |
| 21 Nov 2013 | INR | 32.85 | 33.5 | 31.5 | 32.35 | 32.35 | +0.4 (+1.25%) | 16,139 |
| 20 Nov 2013 | INR | 30.5 | 32.95 | 30.5 | 31.95 | 31.95 | +2.25 (+7.58%) | 24,487 |
| 19 Nov 2013 | INR | 29.85 | 30.75 | 29.3 | 29.7 | 29.7 | +0.1 (+0.34%) | 6,683 |
| 18 Nov 2013 | INR | 29.55 | 30.5 | 29.45 | 29.6 | 29.6 | -0.05 (-0.17%) | 2,792 |
| 14 Nov 2013 | INR | 30.55 | 30.65 | 29.2 | 29.65 | 29.65 | -0.55 (-1.82%) | 14,875 |
| 13 Nov 2013 | INR | 30.35 | 31 | 29.2 | 30.2 | 30.2 | -0.9 (-2.89%) | 13,120 |
| 12 Nov 2013 | INR | 30.3 | 34 | 30.3 | 31.1 | 31.1 | +0.15 (+0.48%) | 52,957 |
| 11 Nov 2013 | INR | 30.6 | 31.85 | 30.6 | 30.95 | 30.95 | +0.35 (+1.14%) | 10,123 |
| 8 Nov 2013 | INR | 30.8 | 32.2 | 30.15 | 30.6 | 30.6 | +0.9 (+3.03%) | 19,560 |
| 7 Nov 2013 | INR | 29.15 | 30.3 | 29.15 | 29.7 | 29.7 | +1.1 (+3.85%) | 3,368 |
| 6 Nov 2013 | INR | 33 | 33 | 28.6 | 28.6 | 28.6 | -0.15 (-0.52%) | 5,122 |
| 5 Nov 2013 | INR | 29 | 29.75 | 28.65 | 28.75 | 28.75 | -0.3 (-1.03%) | 5,627 |
| 1 Nov 2013 | INR | 29.9 | 29.9 | 28.75 | 29.05 | 29.05 | +0.45 (+1.57%) | 6,231 |
| 31 Oct 2013 | INR | 29 | 29.8 | 28.6 | 28.6 | 28.6 | -0.25 (-0.87%) | 1,004 |
