| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 27.2 | 27.3 | 26.3 | 26.45 | 26.45 | -0.9 (-3.29%) | 63,182 |
| 12 Dec 2013 | INR | 28.05 | 28.15 | 27.3 | 27.35 | 27.35 | -0.6 (-2.15%) | 30,299 |
| 11 Dec 2013 | INR | 27.95 | 28.75 | 27.7 | 27.95 | 27.95 | +0.25 (+0.90%) | 93,028 |
| 10 Dec 2013 | INR | 28.5 | 28.8 | 27.5 | 27.7 | 27.7 | -0.55 (-1.95%) | 71,692 |
| 9 Dec 2013 | INR | 29.7 | 29.85 | 28.05 | 28.25 | 28.25 | -0.25 (-0.88%) | 58,646 |
| 6 Dec 2013 | INR | 28.35 | 29.35 | 28.15 | 28.5 | 28.5 | +1 (+3.64%) | 307,252 |
| 5 Dec 2013 | INR | 27.7 | 27.9 | 26.55 | 27.5 | 27.5 | +0.35 (+1.29%) | 95,503 |
| 4 Dec 2013 | INR | 28.4 | 28.4 | 27 | 27.15 | 27.15 | -1.1 (-3.89%) | 100,381 |
| 3 Dec 2013 | INR | 27.9 | 29 | 27.15 | 28.25 | 28.25 | +0.3 (+1.07%) | 228,994 |
| 2 Dec 2013 | INR | 28.6 | 28.8 | 27.5 | 27.95 | 27.95 | +0.1 (+0.36%) | 264,873 |
| 29 Nov 2013 | INR | 26 | 28.25 | 25.55 | 27.85 | 27.85 | +2.35 (+9.22%) | 584,816 |
| 28 Nov 2013 | INR | 25.8 | 25.9 | 25.35 | 25.5 | 25.5 | +0.35 (+1.39%) | 104,879 |
| 27 Nov 2013 | INR | 24.7 | 25.3 | 23.95 | 25.15 | 25.15 | +0.9 (+3.71%) | 91,015 |
| 26 Nov 2013 | INR | 24.6 | 24.75 | 24.1 | 24.25 | 24.25 | -0.15 (-0.61%) | 32,171 |
| 25 Nov 2013 | INR | 24.9 | 24.9 | 24.25 | 24.4 | 24.4 | +0.2 (+0.83%) | 53,373 |
| 22 Nov 2013 | INR | 24.45 | 24.9 | 24.05 | 24.2 | 24.2 | -0.05 (-0.21%) | 60,905 |
| 21 Nov 2013 | INR | 25.3 | 25.3 | 24.15 | 24.25 | 24.25 | -0.85 (-3.39%) | 85,085 |
| 20 Nov 2013 | INR | 25.25 | 26.5 | 24.9 | 25.1 | 25.1 | +0.15 (+0.60%) | 62,619 |
| 19 Nov 2013 | INR | 24.85 | 25.35 | 24.55 | 24.95 | 24.95 | +0.4 (+1.63%) | 73,675 |
| 18 Nov 2013 | INR | 24.4 | 24.95 | 24.35 | 24.55 | 24.55 | +0.55 (+2.29%) | 60,215 |
| 14 Nov 2013 | INR | 25 | 25.2 | 23.5 | 24 | 24 | -0.75 (-3.03%) | 120,433 |
| 13 Nov 2013 | INR | 25.6 | 25.85 | 24.55 | 24.75 | 24.75 | -0.8 (-3.13%) | 86,328 |
| 12 Nov 2013 | INR | 26.5 | 26.65 | 25.35 | 25.55 | 25.55 | -0.7 (-2.67%) | 211,440 |
| 11 Nov 2013 | INR | 26.9 | 27.35 | 25.6 | 26.25 | 26.25 | -0.3 (-1.13%) | 179,835 |
| 8 Nov 2013 | INR | 26.6 | 27.1 | 26.4 | 26.55 | 26.55 | +0.05 (+0.19%) | 74,775 |
| 7 Nov 2013 | INR | 26.5 | 27.65 | 26.35 | 26.5 | 26.5 | +0.2 (+0.76%) | 145,737 |
| 6 Nov 2013 | INR | 27.05 | 27.25 | 26.05 | 26.3 | 26.3 | -0.4 (-1.50%) | 94,463 |
| 5 Nov 2013 | INR | 27.55 | 27.55 | 26.65 | 26.7 | 26.7 | -0.05 (-0.19%) | 181,539 |
| 1 Nov 2013 | INR | 26.95 | 27.75 | 26.45 | 26.75 | 26.75 | -0.25 (-0.93%) | 203,064 |
| 31 Oct 2013 | INR | 28.35 | 28.35 | 26.5 | 27 | 27 | -1.1 (-3.91%) | 230,220 |
