| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 58 | 58 | 56.25 | 56.45 | 37.6333 | -0.4 (-0.70%) | 22,098 |
| 12 Dec 2013 | INR | 56.45 | 57.75 | 56 | 56.85 | 37.9 | +0.35 (+0.62%) | 14,119 |
| 11 Dec 2013 | INR | 56.7 | 57.2 | 49.7 | 56.5 | 37.6667 | -0.75 (-1.31%) | 7,920 |
| 10 Dec 2013 | INR | 58.55 | 58.55 | 56.95 | 57.25 | 38.1667 | -1.7 (-2.88%) | 8,751 |
| 9 Dec 2013 | INR | 60.25 | 60.5 | 58.15 | 58.95 | 39.3 | -0.65 (-1.09%) | 13,504 |
| 6 Dec 2013 | INR | 59.4 | 60.65 | 58.7 | 59.6 | 39.7333 | +0.8 (+1.36%) | 24,461 |
| 5 Dec 2013 | INR | 59 | 59.2 | 58.2 | 58.8 | 39.2 | +0.35 (+0.60%) | 16,844 |
| 4 Dec 2013 | INR | 57.45 | 59.85 | 56.95 | 58.45 | 38.9667 | +1.3 (+2.27%) | 49,854 |
| 3 Dec 2013 | INR | 56.35 | 57.45 | 56.35 | 57.15 | 38.1 | +0.6 (+1.06%) | 25,342 |
| 2 Dec 2013 | INR | 56.15 | 57.5 | 56.15 | 56.55 | 37.7 | +0.6 (+1.07%) | 40,462 |
| 29 Nov 2013 | INR | 55.25 | 57 | 55.2 | 55.95 | 37.3 | +1.7 (+3.13%) | 13,994 |
| 28 Nov 2013 | INR | 55 | 55.35 | 54.1 | 54.25 | 36.1667 | +0.05 (+0.09%) | 12,075 |
| 27 Nov 2013 | INR | 55.15 | 55.25 | 54.1 | 54.2 | 36.1333 | -0.85 (-1.54%) | 5,197 |
| 26 Nov 2013 | INR | 55.75 | 56 | 55 | 55.05 | 36.7 | -0.15 (-0.27%) | 23,556 |
| 25 Nov 2013 | INR | 55.5 | 56.5 | 55.1 | 55.2 | 36.8 | +0.7 (+1.28%) | 12,717 |
| 22 Nov 2013 | INR | 55.7 | 55.9 | 54 | 54.5 | 36.3333 | -0.2 (-0.37%) | 7,017 |
| 21 Nov 2013 | INR | 55.7 | 55.75 | 54.2 | 54.7 | 36.4667 | -1.35 (-2.41%) | 17,012 |
| 20 Nov 2013 | INR | 57 | 57.55 | 55.65 | 56.05 | 37.3667 | -0.5 (-0.88%) | 19,851 |
| 19 Nov 2013 | INR | 57.2 | 58 | 56.2 | 56.55 | 37.7 | +0.15 (+0.27%) | 21,078 |
| 18 Nov 2013 | INR | 54.55 | 57.35 | 54.55 | 56.4 | 37.6 | +1.5 (+2.73%) | 15,470 |
| 14 Nov 2013 | INR | 56 | 56.5 | 54.5 | 54.9 | 36.6 | 0.0 (0.0%) | 13,309 |
| 13 Nov 2013 | INR | 55 | 56.45 | 54.8 | 54.9 | 36.6 | -0.4 (-0.72%) | 12,851 |
| 12 Nov 2013 | INR | 56.25 | 58.5 | 55.1 | 55.3 | 36.8667 | -1.75 (-3.07%) | 44,365 |
| 11 Nov 2013 | INR | 58.25 | 58.7 | 56.55 | 57.05 | 38.0333 | -1.85 (-3.14%) | 10,702 |
| 8 Nov 2013 | INR | 60.75 | 60.75 | 58 | 58.9 | 39.2667 | -0.9 (-1.51%) | 19,480 |
| 7 Nov 2013 | INR | 59.3 | 63.25 | 58 | 59.8 | 39.8667 | +0.85 (+1.44%) | 193,229 |
| 6 Nov 2013 | INR | 59.45 | 60.8 | 58.55 | 58.95 | 39.3 | +0.3 (+0.51%) | 48,696 |
| 5 Nov 2013 | INR | 56.75 | 60.4 | 56.75 | 58.65 | 39.1 | +2.25 (+3.99%) | 82,895 |
| 1 Nov 2013 | INR | 56.9 | 58.3 | 56 | 56.4 | 37.6 | -0.2 (-0.35%) | 38,931 |
| 31 Oct 2013 | INR | 56.9 | 57.8 | 55.6 | 56.6 | 37.7333 | -0.1 (-0.18%) | 13,586 |
