| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 15.85 | 16.8 | 15.5 | 15.75 | 15.75 | -0.2 (-1.25%) | 1,607 |
| 20 Dec 2013 | INR | 16 | 16.65 | 15.55 | 15.95 | 15.95 | +0.05 (+0.31%) | 2,785 |
| 19 Dec 2013 | INR | 15.6 | 16 | 15.6 | 15.9 | 15.9 | +0.05 (+0.32%) | 2,027 |
| 18 Dec 2013 | INR | 16.35 | 16.4 | 15.7 | 15.85 | 15.85 | +0.1 (+0.63%) | 2,494 |
| 17 Dec 2013 | INR | 16.4 | 16.45 | 15.5 | 15.75 | 15.75 | -0.65 (-3.96%) | 3,433 |
| 16 Dec 2013 | INR | 15.9 | 16.45 | 15.9 | 16.4 | 16.4 | +0.5 (+3.14%) | 181 |
| 13 Dec 2013 | INR | 16 | 16.55 | 15.6 | 15.9 | 15.9 | -0.4 (-2.45%) | 1,391 |
| 12 Dec 2013 | INR | 16.25 | 16.4 | 15.7 | 16.3 | 16.3 | +0.05 (+0.31%) | 3,770 |
| 11 Dec 2013 | INR | 16.3 | 16.95 | 16.1 | 16.25 | 16.25 | -0.35 (-2.11%) | 1,831 |
| 10 Dec 2013 | INR | 16.5 | 17.15 | 16.5 | 16.6 | 16.6 | 0.0 (0.0%) | 1,752 |
| 9 Dec 2013 | INR | 16.8 | 17.35 | 16.3 | 16.6 | 16.6 | -0.25 (-1.48%) | 2,637 |
| 6 Dec 2013 | INR | 17 | 17.4 | 16.8 | 16.85 | 16.85 | -0.2 (-1.17%) | 440 |
| 5 Dec 2013 | INR | 17.45 | 17.5 | 16.85 | 17.05 | 17.05 | +0.25 (+1.49%) | 865 |
| 4 Dec 2013 | INR | 16.9 | 17.5 | 16.8 | 16.8 | 16.8 | -0.2 (-1.18%) | 434 |
| 3 Dec 2013 | INR | 17.05 | 17.05 | 17 | 17 | 17 | -0.05 (-0.29%) | 721 |
| 2 Dec 2013 | INR | 16.95 | 17.55 | 16.95 | 17.05 | 17.05 | -0.1 (-0.58%) | 1,433 |
| 29 Nov 2013 | INR | 17.2 | 17.35 | 17.05 | 17.15 | 17.15 | +0.1 (+0.59%) | 700 |
| 28 Nov 2013 | INR | 19.9 | 19.9 | 17 | 17.05 | 17.05 | 0.0 (0.0%) | 3,890 |
| 27 Nov 2013 | INR | 17.2 | 17.45 | 16.8 | 17.05 | 17.05 | -0.2 (-1.16%) | 1,731 |
| 26 Nov 2013 | INR | 17 | 17.9 | 16.65 | 17.25 | 17.25 | +0.45 (+2.68%) | 2,581 |
| 25 Nov 2013 | INR | 17.1 | 17.5 | 16.8 | 16.8 | 16.8 | -0.05 (-0.30%) | 1,089 |
| 22 Nov 2013 | INR | 17.2 | 17.65 | 16.8 | 16.85 | 16.85 | -0.4 (-2.32%) | 1,304 |
| 21 Nov 2013 | INR | 17.05 | 17.4 | 16.95 | 17.25 | 17.25 | +0.15 (+0.88%) | 1,123 |
| 20 Nov 2013 | INR | 17.5 | 17.5 | 16.2 | 17.1 | 17.1 | -0.25 (-1.44%) | 1,356 |
| 19 Nov 2013 | INR | 17.5 | 17.5 | 16.5 | 17.35 | 17.35 | +0.25 (+1.46%) | 1,597 |
| 18 Nov 2013 | INR | 17.7 | 18.45 | 17.05 | 17.1 | 17.1 | -0.35 (-2.01%) | 1,195 |
| 14 Nov 2013 | INR | 17.7 | 18.55 | 17.25 | 17.45 | 17.45 | -0.35 (-1.97%) | 454 |
| 13 Nov 2013 | INR | 17.4 | 18 | 17.3 | 17.8 | 17.8 | +0.3 (+1.71%) | 1,901 |
| 12 Nov 2013 | INR | 18 | 18.75 | 17.5 | 17.5 | 17.5 | -0.45 (-2.51%) | 1,152 |
| 11 Nov 2013 | INR | 17.55 | 18.45 | 17.55 | 17.95 | 17.95 | -0.2 (-1.10%) | 2,877 |
