| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 61.5 | 64 | 61 | 63.05 | 63.05 | +1.45 (+2.35%) | 707,096 |
| 12 Dec 2013 | INR | 59.1 | 62.15 | 58.5 | 61.6 | 61.6 | +2.35 (+3.97%) | 977,695 |
| 11 Dec 2013 | INR | 56.5 | 59.6 | 56.2 | 59.25 | 59.25 | +2.7 (+4.77%) | 180,874 |
| 10 Dec 2013 | INR | 57 | 57.5 | 56 | 56.55 | 56.55 | -0.75 (-1.31%) | 56,893 |
| 9 Dec 2013 | INR | 58.6 | 59.65 | 57.05 | 57.3 | 57.3 | -0.2 (-0.35%) | 629,554 |
| 6 Dec 2013 | INR | 58.5 | 58.5 | 57.25 | 57.5 | 57.5 | -0.7 (-1.20%) | 86,264 |
| 5 Dec 2013 | INR | 59 | 59 | 57.2 | 58.2 | 58.2 | +1.25 (+2.19%) | 119,221 |
| 4 Dec 2013 | INR | 58 | 58 | 56.1 | 56.95 | 56.95 | +0.25 (+0.44%) | 441,512 |
| 3 Dec 2013 | INR | 56.85 | 57 | 56 | 56.7 | 56.7 | +0.15 (+0.27%) | 40,887 |
| 2 Dec 2013 | INR | 56.95 | 57.4 | 56.05 | 56.55 | 56.55 | -0.05 (-0.09%) | 101,169 |
| 29 Nov 2013 | INR | 56.25 | 57 | 55.3 | 56.6 | 56.6 | +1.15 (+2.07%) | 602,304 |
| 28 Nov 2013 | INR | 55.5 | 55.75 | 54.7 | 55.45 | 55.45 | +0.05 (+0.09%) | 16,017 |
| 27 Nov 2013 | INR | 54 | 55.6 | 53.95 | 55.4 | 55.4 | +1.65 (+3.07%) | 48,093 |
| 26 Nov 2013 | INR | 53.85 | 54 | 53.6 | 53.75 | 53.75 | 0.0 (0.0%) | 33,680 |
| 25 Nov 2013 | INR | 54.15 | 54.15 | 53 | 53.75 | 53.75 | +0.25 (+0.47%) | 23,106 |
| 22 Nov 2013 | INR | 52.9 | 54.2 | 51.95 | 53.5 | 53.5 | +1.7 (+3.28%) | 42,268 |
| 21 Nov 2013 | INR | 53.6 | 53.75 | 51.35 | 51.8 | 51.8 | -2.1 (-3.90%) | 92,944 |
| 20 Nov 2013 | INR | 53.9 | 54.4 | 53 | 53.9 | 53.9 | -0.05 (-0.09%) | 61,823 |
| 19 Nov 2013 | INR | 53.8 | 55 | 53.35 | 53.95 | 53.95 | +0.7 (+1.31%) | 45,609 |
| 18 Nov 2013 | INR | 53.4 | 54.6 | 53.1 | 53.25 | 53.25 | -0.7 (-1.30%) | 34,400 |
| 14 Nov 2013 | INR | 53.8 | 55 | 53.45 | 53.95 | 53.95 | +0.6 (+1.12%) | 33,716 |
| 13 Nov 2013 | INR | 53.6 | 54.3 | 52.95 | 53.35 | 53.35 | -0.25 (-0.47%) | 60,063 |
| 12 Nov 2013 | INR | 54.4 | 54.85 | 53.15 | 53.6 | 53.6 | -1 (-1.83%) | 89,671 |
| 11 Nov 2013 | INR | 56.15 | 56.6 | 54.3 | 54.6 | 54.6 | -2.05 (-3.62%) | 110,915 |
| 8 Nov 2013 | INR | 58.4 | 58.65 | 56.15 | 56.65 | 56.65 | +0.35 (+0.62%) | 594,355 |
| 7 Nov 2013 | INR | 57.05 | 57.6 | 55.5 | 56.3 | 56.3 | -0.5 (-0.88%) | 322,856 |
| 6 Nov 2013 | INR | 55.3 | 57.25 | 54.8 | 56.8 | 56.8 | +1.5 (+2.71%) | 307,043 |
| 5 Nov 2013 | INR | 55.4 | 55.75 | 52.35 | 55.3 | 55.3 | +1.5 (+2.79%) | 305,984 |
| 1 Nov 2013 | INR | 51.45 | 54.2 | 49.6 | 53.8 | 53.8 | +3.55 (+7.06%) | 340,938 |
| 31 Oct 2013 | INR | 52 | 52 | 49.35 | 50.25 | 50.25 | 0.0 (0.0%) | 58,673 |
