| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2013 | INR | 17.4 | 17.4 | 16.85 | 17.15 | 17.15 | +0.55 (+3.31%) | 2,605 |
| 18 Dec 2013 | INR | 17 | 17 | 16.15 | 16.6 | 16.6 | +0.1 (+0.61%) | 1,435 |
| 17 Dec 2013 | INR | 16.5 | 17 | 16.5 | 16.5 | 16.5 | +0.3 (+1.85%) | 410 |
| 16 Dec 2013 | INR | 16.15 | 16.5 | 16.15 | 16.2 | 16.2 | -0.15 (-0.92%) | 1,217 |
| 13 Dec 2013 | INR | 17 | 17 | 16.3 | 16.35 | 16.35 | -0.7 (-4.11%) | 1,446 |
| 12 Dec 2013 | INR | 17 | 17.05 | 17 | 17.05 | 17.05 | +0.05 (+0.29%) | 3,018 |
| 11 Dec 2013 | INR | 17.1 | 17.45 | 17 | 17 | 17 | -0.1 (-0.58%) | 1,155 |
| 10 Dec 2013 | INR | 17.1 | 17.95 | 17.05 | 17.1 | 17.1 | -0.35 (-2.01%) | 4,136 |
| 9 Dec 2013 | INR | 17.25 | 17.6 | 17 | 17.45 | 17.45 | +0.4 (+2.35%) | 714 |
| 6 Dec 2013 | INR | 17.5 | 17.5 | 17 | 17.05 | 17.05 | -0.1 (-0.58%) | 3,427 |
| 5 Dec 2013 | INR | 17 | 17.5 | 17 | 17.15 | 17.15 | +0.05 (+0.29%) | 2,609 |
| 4 Dec 2013 | INR | 17.5 | 18 | 17 | 17.1 | 17.1 | -0.4 (-2.29%) | 767 |
| 3 Dec 2013 | INR | 17.05 | 17.85 | 17.05 | 17.5 | 17.5 | 0.0 (0.0%) | 1,297 |
| 2 Dec 2013 | INR | 18 | 18 | 17.15 | 17.5 | 17.5 | -0.3 (-1.69%) | 3,331 |
| 29 Nov 2013 | INR | 18 | 18 | 17.65 | 17.8 | 17.8 | -0.2 (-1.11%) | 3,136 |
| 28 Nov 2013 | INR | 18.05 | 18.2 | 18 | 18 | 18 | -0.05 (-0.28%) | 2,116 |
| 27 Nov 2013 | INR | 18.5 | 18.5 | 18.05 | 18.05 | 18.05 | -0.4 (-2.17%) | 200 |
| 26 Nov 2013 | INR | 18 | 18.45 | 18 | 18.45 | 18.45 | +0.85 (+4.83%) | 3,155 |
| 25 Nov 2013 | INR | 17.2 | 18 | 17.15 | 17.6 | 17.6 | -0.4 (-2.22%) | 1,073 |
| 22 Nov 2013 | INR | 18.5 | 18.5 | 17.65 | 18 | 18 | +0.3 (+1.69%) | 383 |
| 21 Nov 2013 | INR | 18.3 | 18.9 | 17.5 | 17.7 | 17.7 | -0.8 (-4.32%) | 14,479 |
| 20 Nov 2013 | INR | 19 | 19 | 18.5 | 18.5 | 18.5 | -0.45 (-2.37%) | 3,114 |
| 19 Nov 2013 | INR | 19.15 | 20 | 18.8 | 18.95 | 18.95 | -0.2 (-1.04%) | 12,127 |
| 18 Nov 2013 | INR | 20.05 | 20.5 | 19 | 19.15 | 19.15 | -0.65 (-3.28%) | 7,814 |
| 14 Nov 2013 | INR | 20.15 | 20.7 | 19.5 | 19.8 | 19.8 | +0.15 (+0.76%) | 4,948 |
| 13 Nov 2013 | INR | 20.25 | 20.65 | 19.55 | 19.65 | 19.65 | -0.6 (-2.96%) | 15,457 |
| 12 Nov 2013 | INR | 18.7 | 21 | 18.1 | 20.25 | 20.25 | +1.4 (+7.43%) | 53,174 |
| 11 Nov 2013 | INR | 18.95 | 19.9 | 18.75 | 18.85 | 18.85 | +0.75 (+4.14%) | 18,944 |
| 8 Nov 2013 | INR | 18.5 | 18.65 | 18 | 18.1 | 18.1 | -0.1 (-0.55%) | 13,172 |
| 7 Nov 2013 | INR | 20.2 | 20.45 | 18 | 18.2 | 18.2 | -2.05 (-10.12%) | 27,457 |
