| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2013 | INR | 19.1 | 19.8 | 19.1 | 19.4 | 19.4 | -0.25 (-1.27%) | 112,030 |
| 13 Dec 2013 | INR | 20 | 20.25 | 19.5 | 19.65 | 19.65 | -0.5 (-2.48%) | 79,074 |
| 12 Dec 2013 | INR | 20.15 | 20.6 | 20.05 | 20.15 | 20.15 | -0.35 (-1.71%) | 70,815 |
| 11 Dec 2013 | INR | 20.05 | 20.8 | 20.05 | 20.5 | 20.5 | +0.2 (+0.99%) | 80,237 |
| 10 Dec 2013 | INR | 20.15 | 20.8 | 20.15 | 20.3 | 20.3 | -0.3 (-1.46%) | 43,235 |
| 9 Dec 2013 | INR | 20.55 | 21.4 | 20.55 | 20.6 | 20.6 | +0.3 (+1.48%) | 117,963 |
| 6 Dec 2013 | INR | 20.3 | 20.95 | 20.15 | 20.3 | 20.3 | -0.25 (-1.22%) | 167,495 |
| 5 Dec 2013 | INR | 21.1 | 21.65 | 20.45 | 20.55 | 20.55 | -0.15 (-0.72%) | 142,024 |
| 4 Dec 2013 | INR | 20.85 | 22.05 | 20.6 | 20.7 | 20.7 | +0.05 (+0.24%) | 381,144 |
| 3 Dec 2013 | INR | 21.4 | 21.4 | 20.6 | 20.65 | 20.65 | -0.35 (-1.67%) | 161,187 |
| 2 Dec 2013 | INR | 21.5 | 21.7 | 20.8 | 21 | 21 | 0.0 (0.0%) | 201,809 |
| 29 Nov 2013 | INR | 21.85 | 22.3 | 20.7 | 21 | 21 | -0.6 (-2.78%) | 161,150 |
| 28 Nov 2013 | INR | 20.85 | 23.2 | 20 | 21.6 | 21.6 | +1.3 (+6.40%) | 390,251 |
| 27 Nov 2013 | INR | 20 | 20.9 | 19.45 | 20.3 | 20.3 | +0.15 (+0.74%) | 180,150 |
| 26 Nov 2013 | INR | 21.3 | 21.3 | 20.1 | 20.15 | 20.15 | -1.05 (-4.95%) | 91,495 |
| 25 Nov 2013 | INR | 21.3 | 21.7 | 20.55 | 21.2 | 21.2 | +0.35 (+1.68%) | 112,219 |
| 22 Nov 2013 | INR | 21.35 | 22.25 | 20.7 | 20.85 | 20.85 | -0.75 (-3.47%) | 115,107 |
| 21 Nov 2013 | INR | 22.25 | 22.3 | 21.4 | 21.6 | 21.6 | -0.9 (-4%) | 156,177 |
| 20 Nov 2013 | INR | 22.9 | 23.75 | 22 | 22.5 | 22.5 | -0.2 (-0.88%) | 305,513 |
| 19 Nov 2013 | INR | 22.3 | 24.2 | 21.5 | 22.7 | 22.7 | +1.15 (+5.34%) | 1,435,325 |
| 18 Nov 2013 | INR | 19.7 | 21.6 | 19.5 | 21.55 | 21.55 | +3.55 (+19.72%) | 1,658,361 |
| 14 Nov 2013 | INR | 18.05 | 18.15 | 17.6 | 18 | 18 | +0.55 (+3.15%) | 36,673 |
| 13 Nov 2013 | INR | 17.85 | 18.15 | 17.1 | 17.45 | 17.45 | -0.6 (-3.32%) | 65,484 |
| 12 Nov 2013 | INR | 18 | 18.6 | 17.6 | 18.05 | 18.05 | -0.15 (-0.82%) | 34,289 |
| 11 Nov 2013 | INR | 18.65 | 18.65 | 18.05 | 18.2 | 18.2 | -0.45 (-2.41%) | 29,501 |
| 8 Nov 2013 | INR | 18.85 | 19.2 | 18.3 | 18.65 | 18.65 | -0.3 (-1.58%) | 145,303 |
| 7 Nov 2013 | INR | 19.25 | 19.85 | 18.8 | 18.95 | 18.95 | -0.5 (-2.57%) | 44,219 |
| 6 Nov 2013 | INR | 19.8 | 19.9 | 19.1 | 19.45 | 19.45 | +0.35 (+1.83%) | 137,204 |
| 5 Nov 2013 | INR | 17.65 | 19.25 | 17.65 | 19.1 | 19.1 | +0.6 (+3.24%) | 150,144 |
| 3 Nov 2013 | INR | 18.4 | 18.75 | 18.2 | 18.5 | 18.5 | +0.2 (+1.09%) | 12,099 |
