| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2013 | INR | 17.95 | 19.5 | 17.95 | 18.25 | 18.25 | -0.55 (-2.93%) | 9,062 |
| 11 Dec 2013 | INR | 18.9 | 19.6 | 17.95 | 18.8 | 18.8 | +0.85 (+4.74%) | 30,276 |
| 10 Dec 2013 | INR | 16.95 | 17.95 | 16 | 17.95 | 17.95 | +1.6 (+9.79%) | 48,691 |
| 9 Dec 2013 | INR | 16.95 | 17.25 | 16 | 16.35 | 16.35 | -0.3 (-1.80%) | 49,434 |
| 6 Dec 2013 | INR | 17.8 | 17.8 | 16.5 | 16.65 | 16.65 | -0.35 (-2.06%) | 8,938 |
| 5 Dec 2013 | INR | 16.9 | 17.15 | 16.5 | 17 | 17 | +0.7 (+4.29%) | 12,739 |
| 4 Dec 2013 | INR | 16.4 | 16.7 | 16.3 | 16.3 | 16.3 | +0.2 (+1.24%) | 4,215 |
| 3 Dec 2013 | INR | 16.4 | 17.3 | 15.85 | 16.1 | 16.1 | +0.25 (+1.58%) | 20,612 |
| 2 Dec 2013 | INR | 16.25 | 16.5 | 15.35 | 15.85 | 15.85 | 0.0 (0.0%) | 29,045 |
| 29 Nov 2013 | INR | 15.9 | 16 | 14.6 | 15.85 | 15.85 | +0.99 (+6.66%) | 4,197 |
| 28 Nov 2013 | INR | 15.76 | 15.76 | 14.5 | 14.86 | 14.86 | +0.02 (+0.13%) | 3,157 |
| 27 Nov 2013 | INR | 14.8 | 15.15 | 14.35 | 14.84 | 14.84 | -0.16 (-1.07%) | 1,426 |
| 26 Nov 2013 | INR | 14.65 | 15.3 | 14.35 | 15 | 15 | +0.1 (+0.67%) | 1,891 |
| 25 Nov 2013 | INR | 15.7 | 15.7 | 14.1 | 14.9 | 14.9 | +0.15 (+1.02%) | 181 |
| 22 Nov 2013 | INR | 15.1 | 15.1 | 14.13 | 14.75 | 14.75 | -0.25 (-1.67%) | 2,530 |
| 21 Nov 2013 | INR | 15.95 | 15.95 | 14.5 | 15 | 15 | -0.31 (-2.02%) | 3,477 |
| 20 Nov 2013 | INR | 16 | 16 | 13.7 | 15.31 | 15.31 | +0.61 (+4.15%) | 1,728 |
| 19 Nov 2013 | INR | 14.95 | 14.95 | 13.85 | 14.7 | 14.7 | -0.15 (-1.01%) | 967 |
| 18 Nov 2013 | INR | 14.4 | 15 | 14 | 14.85 | 14.85 | +0.9 (+6.45%) | 1,721 |
| 14 Nov 2013 | INR | 14.4 | 14.4 | 13.65 | 13.95 | 13.95 | +0.13 (+0.94%) | 41 |
| 13 Nov 2013 | INR | 14.05 | 14.2 | 13.1 | 13.82 | 13.82 | +0.17 (+1.25%) | 2,237 |
| 12 Nov 2013 | INR | 14.1 | 14.35 | 13.1 | 13.65 | 13.65 | -0.26 (-1.87%) | 6,107 |
| 11 Nov 2013 | INR | 14.25 | 14.25 | 13 | 13.91 | 13.91 | +0.07 (+0.51%) | 4,289 |
| 8 Nov 2013 | INR | 13.95 | 14 | 13.5 | 13.84 | 13.84 | -0.18 (-1.28%) | 968 |
| 7 Nov 2013 | INR | 13.8 | 14.4 | 13.75 | 14.02 | 14.02 | -0.05 (-0.36%) | 5,504 |
| 6 Nov 2013 | INR | 14.45 | 14.45 | 13.9 | 14.07 | 14.07 | -0.08 (-0.57%) | 1,722 |
| 5 Nov 2013 | INR | 13.85 | 14.5 | 13.81 | 14.15 | 14.15 | +0.05 (+0.35%) | 1,247 |
| 1 Nov 2013 | INR | 13.7 | 14.4 | 13.65 | 14.1 | 14.1 | -0.15 (-1.05%) | 934 |
| 31 Oct 2013 | INR | 13.65 | 14.3 | 13.65 | 14.25 | 14.25 | +0.05 (+0.35%) | 173 |
| 30 Oct 2013 | INR | 14.25 | 14.45 | 13.81 | 14.2 | 14.2 | +0.23 (+1.65%) | 117 |
