| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 16.25 | 16.8 | 16.2 | 16.45 | 16.45 | -0.2 (-1.20%) | 17,032 |
| 20 Dec 2013 | INR | 16.55 | 17.45 | 16 | 16.65 | 16.65 | -0.15 (-0.89%) | 22,419 |
| 19 Dec 2013 | INR | 16.4 | 17.1 | 16.4 | 16.8 | 16.8 | +0.5 (+3.07%) | 24,886 |
| 18 Dec 2013 | INR | 16 | 16.95 | 16 | 16.3 | 16.3 | -0.35 (-2.10%) | 9,583 |
| 17 Dec 2013 | INR | 16.15 | 17.25 | 16.15 | 16.65 | 16.65 | 0.0 (0.0%) | 12,212 |
| 16 Dec 2013 | INR | 16.5 | 17.4 | 16.05 | 16.65 | 16.65 | -0.2 (-1.19%) | 11,567 |
| 13 Dec 2013 | INR | 17.35 | 17.9 | 16.6 | 16.85 | 16.85 | -0.45 (-2.60%) | 9,952 |
| 12 Dec 2013 | INR | 17.35 | 18.05 | 17.1 | 17.3 | 17.3 | +0.1 (+0.58%) | 29,727 |
| 11 Dec 2013 | INR | 16.3 | 17.2 | 16.3 | 17.2 | 17.2 | +0.8 (+4.88%) | 20,917 |
| 10 Dec 2013 | INR | 16.45 | 16.8 | 16.25 | 16.4 | 16.4 | -0.4 (-2.38%) | 9,154 |
| 9 Dec 2013 | INR | 17.05 | 17.2 | 16.55 | 16.8 | 16.8 | -0.45 (-2.61%) | 17,228 |
| 6 Dec 2013 | INR | 18.15 | 18.15 | 16.85 | 17.25 | 17.25 | -0.45 (-2.54%) | 18,836 |
| 5 Dec 2013 | INR | 18.05 | 18.8 | 17.55 | 17.7 | 17.7 | -0.65 (-3.54%) | 18,898 |
| 4 Dec 2013 | INR | 19 | 19.45 | 18.35 | 18.35 | 18.35 | -0.95 (-4.92%) | 26,631 |
| 3 Dec 2013 | INR | 19.65 | 19.65 | 18.55 | 19.3 | 19.3 | +0.55 (+2.93%) | 69,066 |
| 2 Dec 2013 | INR | 18 | 18.75 | 18 | 18.75 | 18.75 | +0.85 (+4.75%) | 23,120 |
| 29 Nov 2013 | INR | 17.05 | 18.25 | 17.05 | 17.9 | 17.9 | +0.3 (+1.70%) | 29,549 |
| 28 Nov 2013 | INR | 17.85 | 17.85 | 17 | 17.6 | 17.6 | +0.5 (+2.92%) | 6,193 |
| 27 Nov 2013 | INR | 17.65 | 17.65 | 17 | 17.1 | 17.1 | +0.15 (+0.88%) | 8,182 |
| 26 Nov 2013 | INR | 17 | 17.5 | 16.4 | 16.95 | 16.95 | +0.25 (+1.50%) | 8,365 |
| 25 Nov 2013 | INR | 17 | 17 | 16.25 | 16.7 | 16.7 | -0.4 (-2.34%) | 24,360 |
| 22 Nov 2013 | INR | 17.8 | 17.95 | 17.05 | 17.1 | 17.1 | -0.8 (-4.47%) | 18,857 |
| 21 Nov 2013 | INR | 18 | 18.65 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 12,813 |
| 20 Nov 2013 | INR | 19.5 | 19.8 | 18.45 | 18.8 | 18.8 | -0.6 (-3.09%) | 45,856 |
| 19 Nov 2013 | INR | 20.7 | 21.2 | 19.35 | 19.4 | 19.4 | -0.85 (-4.20%) | 30,232 |
| 18 Nov 2013 | INR | 20.25 | 20.25 | 19.5 | 20.25 | 20.25 | +0.95 (+4.92%) | 43,755 |
| 14 Nov 2013 | INR | 19.05 | 20.1 | 19.05 | 19.3 | 19.3 | +0.15 (+0.78%) | 14,158 |
| 13 Nov 2013 | INR | 19 | 19.5 | 18.9 | 19.15 | 19.15 | 0.0 (0.0%) | 18,939 |
| 12 Nov 2013 | INR | 19.3 | 19.7 | 19.1 | 19.15 | 19.15 | -0.35 (-1.79%) | 20,851 |
| 11 Nov 2013 | INR | 20 | 20 | 19 | 19.5 | 19.5 | +0.15 (+0.78%) | 27,237 |
