| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 59 | 59.6 | 58.25 | 58.95 | 58.95 | -0.55 (-0.92%) | 2,248,395 |
| 19 Dec 2013 | INR | 61.9 | 62.2 | 59 | 59.5 | 59.5 | -2.4 (-3.88%) | 2,280,483 |
| 18 Dec 2013 | INR | 61.5 | 62.65 | 61.5 | 61.9 | 61.9 | -0.05 (-0.08%) | 3,872,405 |
| 17 Dec 2013 | INR | 62.05 | 62.85 | 61.6 | 61.95 | 61.95 | +0.15 (+0.24%) | 1,202,163 |
| 16 Dec 2013 | INR | 60.8 | 62.5 | 60.8 | 61.8 | 61.8 | +1 (+1.64%) | 2,007,103 |
| 13 Dec 2013 | INR | 61.2 | 61.55 | 60.1 | 60.8 | 60.8 | -0.7 (-1.14%) | 1,565,066 |
| 12 Dec 2013 | INR | 62.05 | 63.05 | 61.25 | 61.5 | 61.5 | -0.5 (-0.81%) | 2,371,325 |
| 11 Dec 2013 | INR | 60 | 62.5 | 59.1 | 62 | 62 | +1.8 (+2.99%) | 4,145,888 |
| 10 Dec 2013 | INR | 61 | 61.15 | 59.5 | 60.2 | 60.2 | -1 (-1.63%) | 4,145,420 |
| 9 Dec 2013 | INR | 61.7 | 62.8 | 60.55 | 61.2 | 61.2 | +0.2 (+0.33%) | 1,986,470 |
| 6 Dec 2013 | INR | 60 | 61.5 | 59.35 | 61 | 61 | +1.05 (+1.75%) | 2,414,268 |
| 5 Dec 2013 | INR | 61.7 | 61.9 | 59.1 | 59.95 | 59.95 | -0.5 (-0.83%) | 3,444,819 |
| 4 Dec 2013 | INR | 57.95 | 61.4 | 56.55 | 60.45 | 60.45 | +2.65 (+4.58%) | 11,487,794 |
| 3 Dec 2013 | INR | 55.4 | 58.25 | 55.15 | 57.8 | 57.8 | +2.3 (+4.14%) | 8,921,331 |
| 2 Dec 2013 | INR | 55.6 | 56.25 | 53.85 | 55.5 | 55.5 | -0.25 (-0.45%) | 4,065,584 |
| 29 Nov 2013 | INR | 55.25 | 56.15 | 54.5 | 55.75 | 55.75 | +0.3 (+0.54%) | 3,512,595 |
| 28 Nov 2013 | INR | 51.05 | 56 | 51.05 | 55.45 | 55.45 | +4.4 (+8.62%) | 11,573,792 |
| 27 Nov 2013 | INR | 51.7 | 52.4 | 50.45 | 51.05 | 51.05 | -0.55 (-1.07%) | 1,617,708 |
| 26 Nov 2013 | INR | 50.85 | 52.25 | 50.4 | 51.6 | 51.6 | +0.5 (+0.98%) | 2,995,741 |
| 25 Nov 2013 | INR | 51.5 | 52 | 50.35 | 51.1 | 51.1 | -0.1 (-0.20%) | 1,603,288 |
| 22 Nov 2013 | INR | 52.75 | 52.75 | 51 | 51.2 | 51.2 | -0.95 (-1.82%) | 944,550 |
| 21 Nov 2013 | INR | 53.35 | 53.55 | 51.9 | 52.15 | 52.15 | -1.3 (-2.43%) | 1,245,229 |
| 20 Nov 2013 | INR | 52.9 | 54.1 | 52.5 | 53.45 | 53.45 | +0.2 (+0.38%) | 3,497,501 |
| 19 Nov 2013 | INR | 54 | 54.75 | 52.55 | 53.25 | 53.25 | -0.9 (-1.66%) | 1,388,886 |
| 18 Nov 2013 | INR | 54 | 55.3 | 53.95 | 54.15 | 54.15 | -0.05 (-0.09%) | 1,589,039 |
| 14 Nov 2013 | INR | 52.7 | 54.4 | 52.7 | 54.2 | 54.2 | +1.65 (+3.14%) | 854,001 |
| 13 Nov 2013 | INR | 52.5 | 53.65 | 52.1 | 52.55 | 52.55 | -0.5 (-0.94%) | 742,133 |
| 12 Nov 2013 | INR | 54 | 55.15 | 52.8 | 53.05 | 53.05 | -1 (-1.85%) | 1,168,590 |
| 11 Nov 2013 | INR | 54.3 | 55.25 | 53.6 | 54.05 | 54.05 | -0.75 (-1.37%) | 1,125,805 |
| 8 Nov 2013 | INR | 55.65 | 55.9 | 54 | 54.8 | 54.8 | -0.5 (-0.90%) | 2,113,567 |
