| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | INR | 24.9 | 24.9 | 23.9 | 24.1 | 24.1 | -0.8 (-3.21%) | 47,289 |
| 24 Dec 2013 | INR | 24.45 | 26 | 24.45 | 24.9 | 24.9 | +0.45 (+1.84%) | 53,307 |
| 23 Dec 2013 | INR | 25.15 | 26.45 | 24 | 24.45 | 24.45 | -0.5 (-2.00%) | 31,454 |
| 20 Dec 2013 | INR | 25 | 25.8 | 24.5 | 24.95 | 24.95 | -0.2 (-0.80%) | 4,917 |
| 19 Dec 2013 | INR | 24.9 | 25.75 | 24.9 | 25.15 | 25.15 | -0.3 (-1.18%) | 15,987 |
| 18 Dec 2013 | INR | 25.85 | 25.85 | 25 | 25.45 | 25.45 | +0.75 (+3.04%) | 10,021 |
| 17 Dec 2013 | INR | 25.05 | 26.65 | 24.1 | 24.7 | 24.7 | -0.4 (-1.59%) | 24,675 |
| 16 Dec 2013 | INR | 25.05 | 25.8 | 24.2 | 25.1 | 25.1 | +0.05 (+0.20%) | 18,377 |
| 13 Dec 2013 | INR | 28 | 28 | 25 | 25.05 | 25.05 | -1.45 (-5.47%) | 46,247 |
| 12 Dec 2013 | INR | 27.9 | 28 | 25.75 | 26.5 | 26.5 | -0.95 (-3.46%) | 19,114 |
| 11 Dec 2013 | INR | 28.5 | 28.8 | 26.55 | 27.45 | 27.45 | +0.45 (+1.67%) | 33,392 |
| 10 Dec 2013 | INR | 28.8 | 28.8 | 26.25 | 27 | 27 | -0.7 (-2.53%) | 34,035 |
| 9 Dec 2013 | INR | 30.45 | 30.45 | 27 | 27.7 | 27.7 | -1.25 (-4.32%) | 68,792 |
| 6 Dec 2013 | INR | 28.8 | 30.4 | 27.55 | 28.95 | 28.95 | +0.85 (+3.02%) | 49,971 |
| 5 Dec 2013 | INR | 28.8 | 29.75 | 27.5 | 28.1 | 28.1 | +0.3 (+1.08%) | 48,768 |
| 4 Dec 2013 | INR | 29.9 | 29.9 | 27.5 | 27.8 | 27.8 | -0.2 (-0.71%) | 185,763 |
| 3 Dec 2013 | INR | 27.75 | 28.5 | 26.75 | 28 | 28 | +1.75 (+6.67%) | 63,842 |
| 2 Dec 2013 | INR | 26.3 | 26.8 | 24.75 | 26.25 | 26.25 | +1.75 (+7.14%) | 40,499 |
| 29 Nov 2013 | INR | 24.8 | 25.45 | 23.75 | 24.5 | 24.5 | +0.8 (+3.38%) | 93,739 |
| 28 Nov 2013 | INR | 22.85 | 24.5 | 22.85 | 23.7 | 23.7 | +0.85 (+3.72%) | 19,635 |
| 27 Nov 2013 | INR | 23.55 | 24.8 | 22.7 | 22.85 | 22.85 | -0.7 (-2.97%) | 53,839 |
| 26 Nov 2013 | INR | 23.65 | 24.75 | 23.05 | 23.55 | 23.55 | -0.4 (-1.67%) | 11,980 |
| 25 Nov 2013 | INR | 22.35 | 24.75 | 22.35 | 23.95 | 23.95 | +0.2 (+0.84%) | 9,681 |
| 22 Nov 2013 | INR | 25.7 | 25.7 | 22 | 23.75 | 23.75 | +0.35 (+1.50%) | 12,676 |
| 21 Nov 2013 | INR | 25.7 | 25.7 | 23 | 23.4 | 23.4 | 0.0 (0.0%) | 22,399 |
| 20 Nov 2013 | INR | 24.2 | 24.3 | 22.5 | 23.4 | 23.4 | +0.35 (+1.52%) | 6,285 |
| 19 Nov 2013 | INR | 24.8 | 24.8 | 22.25 | 23.05 | 23.05 | -0.85 (-3.56%) | 23,070 |
| 18 Nov 2013 | INR | 25.2 | 26.4 | 23.3 | 23.9 | 23.9 | -1.4 (-5.53%) | 35,612 |
| 14 Nov 2013 | INR | 26.9 | 26.9 | 24.4 | 25.3 | 25.3 | +0.1 (+0.40%) | 11,732 |
| 13 Nov 2013 | INR | 26.8 | 27.4 | 24.6 | 25.2 | 25.2 | -0.75 (-2.89%) | 43,575 |
