| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 47.55 | 50 | 47.5 | 48.8 | 48.8 | +1.7 (+3.61%) | 13,135 |
| 20 Dec 2013 | INR | 47 | 49 | 46.15 | 47.1 | 47.1 | +0.45 (+0.96%) | 8,478 |
| 19 Dec 2013 | INR | 47 | 48.4 | 46.35 | 46.65 | 46.65 | -0.75 (-1.58%) | 8,025 |
| 18 Dec 2013 | INR | 47 | 49.35 | 45.2 | 47.4 | 47.4 | -0.35 (-0.73%) | 28,939 |
| 17 Dec 2013 | INR | 48.6 | 49.8 | 47.05 | 47.75 | 47.75 | +0.55 (+1.17%) | 10,244 |
| 16 Dec 2013 | INR | 50.1 | 50.1 | 46.5 | 47.2 | 47.2 | +0.5 (+1.07%) | 8,603 |
| 13 Dec 2013 | INR | 47 | 47.9 | 46.25 | 46.7 | 46.7 | -0.85 (-1.79%) | 10,296 |
| 12 Dec 2013 | INR | 46 | 48.75 | 45 | 47.55 | 47.55 | +0.9 (+1.93%) | 12,066 |
| 11 Dec 2013 | INR | 46.5 | 47 | 45.5 | 46.65 | 46.65 | -0.3 (-0.64%) | 12,522 |
| 10 Dec 2013 | INR | 47.6 | 49 | 46.5 | 46.95 | 46.95 | -0.65 (-1.37%) | 23,105 |
| 9 Dec 2013 | INR | 45.8 | 48.7 | 45.8 | 47.6 | 47.6 | +1.45 (+3.14%) | 22,947 |
| 6 Dec 2013 | INR | 47.95 | 47.95 | 45.5 | 46.15 | 46.15 | -0.95 (-2.02%) | 31,230 |
| 5 Dec 2013 | INR | 49.8 | 50 | 45.5 | 47.1 | 47.1 | -1.05 (-2.18%) | 35,208 |
| 4 Dec 2013 | INR | 52.85 | 53.35 | 47.5 | 48.15 | 48.15 | -4 (-7.67%) | 80,682 |
| 3 Dec 2013 | INR | 50.45 | 54.8 | 50.4 | 52.15 | 52.15 | +2.5 (+5.04%) | 245,884 |
| 2 Dec 2013 | INR | 47.4 | 49.65 | 45.15 | 49.65 | 49.65 | +8.25 (+19.93%) | 182,100 |
| 29 Nov 2013 | INR | 43.7 | 43.7 | 41.15 | 41.4 | 41.4 | -1.3 (-3.04%) | 7,019 |
| 28 Nov 2013 | INR | 43.1 | 43.1 | 41.15 | 42.7 | 42.7 | +0.9 (+2.15%) | 4,285 |
| 27 Nov 2013 | INR | 43.4 | 44 | 40.7 | 41.8 | 41.8 | -1.4 (-3.24%) | 21,489 |
| 26 Nov 2013 | INR | 43 | 44.2 | 43 | 43.2 | 43.2 | -0.2 (-0.46%) | 3,066 |
| 25 Nov 2013 | INR | 43.6 | 44.15 | 43.1 | 43.4 | 43.4 | +0.2 (+0.46%) | 8,023 |
| 22 Nov 2013 | INR | 44.5 | 44.5 | 43 | 43.2 | 43.2 | -0.15 (-0.35%) | 8,007 |
| 21 Nov 2013 | INR | 44.4 | 44.45 | 42.7 | 43.35 | 43.35 | +0.2 (+0.46%) | 17,252 |
| 20 Nov 2013 | INR | 42.35 | 44.4 | 42 | 43.15 | 43.15 | +1.2 (+2.86%) | 41,620 |
| 19 Nov 2013 | INR | 40 | 42.45 | 40 | 41.95 | 41.95 | +1.7 (+4.22%) | 46,841 |
| 18 Nov 2013 | INR | 39.4 | 41.8 | 39.4 | 40.25 | 40.25 | +2.15 (+5.64%) | 52,413 |
| 14 Nov 2013 | INR | 38.3 | 39.25 | 36.4 | 38.1 | 38.1 | +1.3 (+3.53%) | 40,601 |
| 13 Nov 2013 | INR | 36.5 | 37.5 | 35.1 | 36.8 | 36.8 | +0.65 (+1.80%) | 10,415 |
| 12 Nov 2013 | INR | 36.1 | 36.85 | 35.8 | 36.15 | 36.15 | -0.1 (-0.28%) | 2,687 |
| 11 Nov 2013 | INR | 36.8 | 37.15 | 35.75 | 36.25 | 36.25 | +0.9 (+2.55%) | 9,425 |
