| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 39.6 | 40.1 | 39.1 | 39.35 | 39.35 | -0.75 (-1.87%) | 7,697 |
| 12 Dec 2013 | INR | 41.05 | 41.75 | 39.9 | 40.1 | 40.1 | -0.75 (-1.84%) | 15,181 |
| 11 Dec 2013 | INR | 40.55 | 42.5 | 40.55 | 40.85 | 40.85 | +0.9 (+2.25%) | 81,663 |
| 10 Dec 2013 | INR | 40.85 | 40.85 | 39 | 39.95 | 39.95 | -0.35 (-0.87%) | 21,062 |
| 9 Dec 2013 | INR | 40.9 | 41 | 40 | 40.3 | 40.3 | +0.2 (+0.50%) | 90,025 |
| 6 Dec 2013 | INR | 39.85 | 40.55 | 39.6 | 40.1 | 40.1 | -0.2 (-0.50%) | 27,351 |
| 5 Dec 2013 | INR | 40.15 | 41.8 | 39.7 | 40.3 | 40.3 | 0.0 (0.0%) | 53,606 |
| 4 Dec 2013 | INR | 38.4 | 42.35 | 38.4 | 40.3 | 40.3 | +2.5 (+6.61%) | 207,175 |
| 3 Dec 2013 | INR | 36.8 | 38.35 | 36.5 | 37.8 | 37.8 | +0.85 (+2.30%) | 13,931 |
| 2 Dec 2013 | INR | 36.4 | 38.2 | 36.4 | 36.95 | 36.95 | +0.75 (+2.07%) | 29,301 |
| 29 Nov 2013 | INR | 36.1 | 37.35 | 35.9 | 36.2 | 36.2 | -0.15 (-0.41%) | 21,768 |
| 28 Nov 2013 | INR | 38.2 | 38.4 | 36 | 36.35 | 36.35 | -0.8 (-2.15%) | 27,974 |
| 27 Nov 2013 | INR | 37.45 | 38.5 | 36.8 | 37.15 | 37.15 | +0.65 (+1.78%) | 76,980 |
| 26 Nov 2013 | INR | 36.95 | 37.1 | 36 | 36.5 | 36.5 | +0.1 (+0.27%) | 13,887 |
| 25 Nov 2013 | INR | 35.5 | 38.3 | 35.05 | 36.4 | 36.4 | +2.45 (+7.22%) | 77,341 |
| 22 Nov 2013 | INR | 34.75 | 35.45 | 33.5 | 33.95 | 33.95 | -0.4 (-1.16%) | 15,793 |
| 21 Nov 2013 | INR | 35.9 | 36.25 | 34.15 | 34.35 | 34.35 | -1.75 (-4.85%) | 29,031 |
| 20 Nov 2013 | INR | 38 | 38.6 | 35.75 | 36.1 | 36.1 | -2.9 (-7.44%) | 72,866 |
| 19 Nov 2013 | INR | 38.8 | 41.3 | 38.3 | 39 | 39 | +0.15 (+0.39%) | 124,514 |
| 18 Nov 2013 | INR | 38.55 | 39.4 | 36.45 | 38.85 | 38.85 | +0.15 (+0.39%) | 101,941 |
| 14 Nov 2013 | INR | 40.25 | 40.8 | 37.55 | 38.7 | 38.7 | -1.15 (-2.89%) | 157,319 |
| 13 Nov 2013 | INR | 35.7 | 40.35 | 35.45 | 39.85 | 39.85 | +6.2 (+18.42%) | 1,119,541 |
| 12 Nov 2013 | INR | 32.45 | 34.25 | 32 | 33.65 | 33.65 | +1.65 (+5.16%) | 143,200 |
| 11 Nov 2013 | INR | 29.45 | 33.3 | 28.85 | 32 | 32 | +2.45 (+8.29%) | 151,101 |
| 8 Nov 2013 | INR | 29.1 | 29.8 | 28.2 | 29.55 | 29.55 | +1.15 (+4.05%) | 12,658 |
| 7 Nov 2013 | INR | 29.2 | 30.7 | 28.15 | 28.4 | 28.4 | -1.15 (-3.89%) | 22,857 |
| 6 Nov 2013 | INR | 29 | 30 | 29 | 29.55 | 29.55 | +0.4 (+1.37%) | 13,600 |
| 5 Nov 2013 | INR | 28.3 | 30.4 | 27.9 | 29.15 | 29.15 | +0.85 (+3.00%) | 40,043 |
| 1 Nov 2013 | INR | 27.6 | 28.45 | 27.55 | 28.3 | 28.3 | +0.4 (+1.43%) | 6,287 |
| 31 Oct 2013 | INR | 27.7 | 28.05 | 27.65 | 27.9 | 27.9 | +0.2 (+0.72%) | 4,543 |
