| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2013 | INR | 22 | 23.7 | 20.2 | 20.65 | 20.65 | -0.7 (-3.28%) | 268,028 |
| 4 Dec 2013 | INR | 18.5 | 21.35 | 18 | 21.35 | 21.35 | +3.55 (+19.94%) | 869,708 |
| 3 Dec 2013 | INR | 18.2 | 18.7 | 17.5 | 17.8 | 17.8 | -0.5 (-2.73%) | 23,023 |
| 2 Dec 2013 | INR | 18.3 | 18.8 | 17.7 | 18.3 | 18.3 | -0.25 (-1.35%) | 96,062 |
| 29 Nov 2013 | INR | 18.9 | 19 | 18.45 | 18.55 | 18.55 | -0.05 (-0.27%) | 4,244 |
| 28 Nov 2013 | INR | 17.75 | 19 | 17.75 | 18.6 | 18.6 | 0.0 (0.0%) | 11,957 |
| 27 Nov 2013 | INR | 18.5 | 18.85 | 18.35 | 18.6 | 18.6 | -0.15 (-0.80%) | 22,134 |
| 26 Nov 2013 | INR | 18.45 | 19.1 | 17.65 | 18.75 | 18.75 | +0.3 (+1.63%) | 30,213 |
| 25 Nov 2013 | INR | 18 | 18.7 | 17.7 | 18.45 | 18.45 | +0.7 (+3.94%) | 18,303 |
| 22 Nov 2013 | INR | 18.1 | 18.2 | 17.55 | 17.75 | 17.75 | -0.3 (-1.66%) | 7,690 |
| 21 Nov 2013 | INR | 17.85 | 18.3 | 17.6 | 18.05 | 18.05 | +0.05 (+0.28%) | 15,525 |
| 20 Nov 2013 | INR | 18.4 | 18.5 | 17.9 | 18 | 18 | 0.0 (0.0%) | 41,780 |
| 19 Nov 2013 | INR | 18 | 18.5 | 17.9 | 18 | 18 | -0.3 (-1.64%) | 52,087 |
| 18 Nov 2013 | INR | 16.5 | 18.95 | 16.25 | 18.3 | 18.3 | +1.35 (+7.96%) | 72,220 |
| 14 Nov 2013 | INR | 17 | 17.05 | 16.3 | 16.95 | 16.95 | +0.45 (+2.73%) | 10,009 |
| 13 Nov 2013 | INR | 16.85 | 16.95 | 16.25 | 16.5 | 16.5 | -0.25 (-1.49%) | 6,535 |
| 12 Nov 2013 | INR | 17 | 17 | 16.25 | 16.75 | 16.75 | -0.1 (-0.59%) | 4,279 |
| 11 Nov 2013 | INR | 17.05 | 17.15 | 16.7 | 16.85 | 16.85 | -0.35 (-2.03%) | 6,256 |
| 8 Nov 2013 | INR | 17.25 | 17.75 | 17.05 | 17.2 | 17.2 | -0.1 (-0.58%) | 10,643 |
| 7 Nov 2013 | INR | 17.7 | 17.7 | 17.25 | 17.3 | 17.3 | -0.4 (-2.26%) | 9,289 |
| 6 Nov 2013 | INR | 18.75 | 18.75 | 17.4 | 17.7 | 17.7 | -0.1 (-0.56%) | 17,669 |
| 5 Nov 2013 | INR | 17.3 | 17.95 | 16.5 | 17.8 | 17.8 | +0.3 (+1.71%) | 25,738 |
| 3 Nov 2013 | INR | 17.9 | 18.95 | 17.25 | 17.5 | 17.5 | +0.1 (+0.57%) | 6,563 |
| 1 Nov 2013 | INR | 17.25 | 17.9 | 17.05 | 17.4 | 17.4 | +0.1 (+0.58%) | 24,807 |
| 31 Oct 2013 | INR | 17.3 | 17.65 | 16.35 | 17.3 | 17.3 | -0.2 (-1.14%) | 9,218 |
| 30 Oct 2013 | INR | 18 | 18 | 17.3 | 17.5 | 17.5 | -0.45 (-2.51%) | 13,913 |
| 29 Oct 2013 | INR | 19.85 | 19.85 | 17.6 | 17.95 | 17.95 | -0.3 (-1.64%) | 209,058 |
| 28 Oct 2013 | INR | 16.55 | 18.7 | 16.05 | 18.25 | 18.25 | +2.25 (+14.06%) | 64,232 |
| 25 Oct 2013 | INR | 16.65 | 16.7 | 15.9 | 16 | 16 | -0.05 (-0.31%) | 9,293 |
| 24 Oct 2013 | INR | 16.6 | 16.65 | 16 | 16.05 | 16.05 | 0.0 (0.0%) | 6,846 |
