| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 38.4 | 38.85 | 37.85 | 38.05 | 38.05 | -0.45 (-1.17%) | 961,588 |
| 12 Dec 2013 | INR | 38.45 | 39.45 | 38 | 38.5 | 38.5 | +0.05 (+0.13%) | 1,635,643 |
| 11 Dec 2013 | INR | 39 | 39.2 | 38.1 | 38.45 | 38.45 | -0.35 (-0.90%) | 1,241,253 |
| 10 Dec 2013 | INR | 40.9 | 40.9 | 38.1 | 38.8 | 38.8 | -1.8 (-4.43%) | 1,940,413 |
| 9 Dec 2013 | INR | 42.1 | 42.9 | 40.4 | 40.6 | 40.6 | +0.3 (+0.74%) | 2,564,886 |
| 6 Dec 2013 | INR | 39.4 | 40.6 | 38.5 | 40.3 | 40.3 | +1.1 (+2.81%) | 3,336,092 |
| 5 Dec 2013 | INR | 40.1 | 40.45 | 38.85 | 39.2 | 39.2 | +1.1 (+2.89%) | 3,675,578 |
| 4 Dec 2013 | INR | 36.5 | 39.7 | 36.2 | 38.1 | 38.1 | +2.1 (+5.83%) | 7,287,065 |
| 3 Dec 2013 | INR | 36.35 | 36.65 | 35.8 | 36 | 36 | -0.25 (-0.69%) | 1,184,185 |
| 2 Dec 2013 | INR | 35.9 | 36.75 | 35.75 | 36.25 | 36.25 | +0.65 (+1.83%) | 2,123,451 |
| 29 Nov 2013 | INR | 34.8 | 35.85 | 34.65 | 35.6 | 35.6 | +1.2 (+3.49%) | 1,241,848 |
| 28 Nov 2013 | INR | 34.35 | 35.1 | 34.15 | 34.4 | 34.4 | +0.3 (+0.88%) | 1,009,353 |
| 27 Nov 2013 | INR | 34.9 | 35 | 33.8 | 34.1 | 34.1 | -0.7 (-2.01%) | 878,318 |
| 26 Nov 2013 | INR | 35.9 | 36.1 | 34.4 | 34.8 | 34.8 | -1 (-2.79%) | 764,430 |
| 25 Nov 2013 | INR | 35.7 | 36.2 | 35.15 | 35.8 | 35.8 | +0.4 (+1.13%) | 779,416 |
| 22 Nov 2013 | INR | 35.4 | 35.8 | 35 | 35.4 | 35.4 | +0.55 (+1.58%) | 789,483 |
| 21 Nov 2013 | INR | 36.15 | 36.45 | 34.4 | 34.85 | 34.85 | -1.15 (-3.19%) | 1,800,316 |
| 20 Nov 2013 | INR | 35.2 | 37.2 | 34.8 | 36 | 36 | +1.1 (+3.15%) | 2,483,386 |
| 19 Nov 2013 | INR | 35.2 | 35.4 | 34.8 | 34.9 | 34.9 | -0.1 (-0.29%) | 372,996 |
| 18 Nov 2013 | INR | 35.4 | 35.6 | 34.55 | 35 | 35 | +0.3 (+0.86%) | 975,147 |
| 14 Nov 2013 | INR | 33.9 | 35.1 | 33.75 | 34.7 | 34.7 | +1.35 (+4.05%) | 650,396 |
| 13 Nov 2013 | INR | 33.8 | 34.3 | 33.25 | 33.35 | 33.35 | -0.6 (-1.77%) | 548,725 |
| 12 Nov 2013 | INR | 35.3 | 35.45 | 33.75 | 33.95 | 33.95 | -1.15 (-3.28%) | 701,187 |
| 11 Nov 2013 | INR | 35.45 | 35.95 | 34.6 | 35.1 | 35.1 | -0.15 (-0.43%) | 1,250,530 |
| 8 Nov 2013 | INR | 34.4 | 35.4 | 34 | 35.25 | 35.25 | +0.85 (+2.47%) | 889,205 |
| 7 Nov 2013 | INR | 36.2 | 36.25 | 33.95 | 34.4 | 34.4 | -1.1 (-3.10%) | 1,141,408 |
| 6 Nov 2013 | INR | 35.75 | 36.5 | 35.25 | 35.5 | 35.5 | +0.15 (+0.42%) | 1,265,460 |
| 5 Nov 2013 | INR | 34.8 | 35.9 | 33.5 | 35.35 | 35.35 | +1 (+2.91%) | 1,681,180 |
| 1 Nov 2013 | INR | 32.7 | 34.7 | 32.5 | 34.35 | 34.35 | +1.65 (+5.05%) | 1,251,098 |
| 31 Oct 2013 | INR | 32.4 | 32.9 | 32.1 | 32.7 | 32.7 | +0.35 (+1.08%) | 835,038 |
