| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 49.75 | 50.05 | 49.25 | 49.9 | 49.9 | +0.05 (+0.10%) | 442,060 |
| 19 Dec 2013 | INR | 50.5 | 50.7 | 49.5 | 49.85 | 49.85 | -0.2 (-0.40%) | 319,706 |
| 18 Dec 2013 | INR | 49.8 | 50.7 | 49.5 | 50.05 | 50.05 | +0.1 (+0.20%) | 1,066,571 |
| 17 Dec 2013 | INR | 50.8 | 51.35 | 49.6 | 49.95 | 49.95 | -0.85 (-1.67%) | 321,097 |
| 16 Dec 2013 | INR | 51 | 51.35 | 50.6 | 50.8 | 50.8 | -0.2 (-0.39%) | 170,689 |
| 13 Dec 2013 | INR | 51.35 | 52.5 | 50.85 | 51 | 51 | -0.95 (-1.83%) | 243,946 |
| 12 Dec 2013 | INR | 51.75 | 52.45 | 51.7 | 51.95 | 51.95 | -0.1 (-0.19%) | 164,735 |
| 11 Dec 2013 | INR | 52.5 | 52.5 | 51.8 | 52.05 | 52.05 | -0.5 (-0.95%) | 180,316 |
| 10 Dec 2013 | INR | 53.45 | 53.6 | 52.2 | 52.55 | 52.55 | -1.05 (-1.96%) | 233,404 |
| 9 Dec 2013 | INR | 54.6 | 54.8 | 53.5 | 53.6 | 53.6 | +0.55 (+1.04%) | 423,082 |
| 6 Dec 2013 | INR | 52.8 | 53.55 | 52.5 | 53.05 | 53.05 | +0.2 (+0.38%) | 350,178 |
| 5 Dec 2013 | INR | 52.6 | 53.85 | 52.5 | 52.85 | 52.85 | +0.75 (+1.44%) | 333,886 |
| 4 Dec 2013 | INR | 52.5 | 52.7 | 52 | 52.1 | 52.1 | -0.4 (-0.76%) | 134,737 |
| 3 Dec 2013 | INR | 52.25 | 52.7 | 52.25 | 52.5 | 52.5 | -0.2 (-0.38%) | 148,960 |
| 2 Dec 2013 | INR | 52 | 53.2 | 52 | 52.7 | 52.7 | +0.5 (+0.96%) | 239,489 |
| 29 Nov 2013 | INR | 51.3 | 52.85 | 51.3 | 52.2 | 52.2 | +0.5 (+0.97%) | 280,517 |
| 28 Nov 2013 | INR | 51.7 | 52.4 | 51.5 | 51.7 | 51.7 | 0.0 (0.0%) | 167,868 |
| 27 Nov 2013 | INR | 51.65 | 52.2 | 51.5 | 51.7 | 51.7 | -0.2 (-0.39%) | 187,493 |
| 26 Nov 2013 | INR | 52.25 | 53.15 | 51.6 | 51.9 | 51.9 | -0.8 (-1.52%) | 194,815 |
| 25 Nov 2013 | INR | 52.1 | 52.9 | 52.1 | 52.7 | 52.7 | +0.65 (+1.25%) | 246,380 |
| 22 Nov 2013 | INR | 52.55 | 53.9 | 51.8 | 52.05 | 52.05 | -0.35 (-0.67%) | 336,286 |
| 21 Nov 2013 | INR | 53.4 | 53.4 | 52.2 | 52.4 | 52.4 | -0.55 (-1.04%) | 283,877 |
| 20 Nov 2013 | INR | 53.5 | 53.9 | 52.7 | 52.95 | 52.95 | -0.3 (-0.56%) | 583,815 |
| 19 Nov 2013 | INR | 53.85 | 54.2 | 53.1 | 53.25 | 53.25 | -0.15 (-0.28%) | 835,600 |
| 18 Nov 2013 | INR | 53.85 | 55.5 | 52.7 | 53.4 | 53.4 | +0.2 (+0.38%) | 1,134,851 |
| 14 Nov 2013 | INR | 53.35 | 53.85 | 53 | 53.2 | 53.2 | +0.5 (+0.95%) | 459,209 |
| 13 Nov 2013 | INR | 53.75 | 54.05 | 52.45 | 52.7 | 52.7 | -1.35 (-2.50%) | 741,518 |
| 12 Nov 2013 | INR | 55 | 55.4 | 53.95 | 54.05 | 54.05 | -2.15 (-3.83%) | 952,017 |
| 11 Nov 2013 | INR | 57.8 | 58.3 | 54.5 | 56.2 | 56.2 | -2.45 (-4.18%) | 3,629,034 |
| 8 Nov 2013 | INR | 59.65 | 60.45 | 57 | 58.65 | 58.65 | -1.2 (-2.01%) | 720,547 |
