| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2013 | INR | 28.45 | 30.8 | 28.05 | 28.95 | 28.95 | +0.2 (+0.70%) | 125,470 |
| 29 Nov 2013 | INR | 29 | 29.4 | 28.55 | 28.75 | 28.75 | -0.2 (-0.69%) | 65,910 |
| 28 Nov 2013 | INR | 29.1 | 29.7 | 28.85 | 28.95 | 28.95 | -0.35 (-1.19%) | 135,940 |
| 27 Nov 2013 | INR | 29.5 | 29.8 | 28.8 | 29.3 | 29.3 | -0.1 (-0.34%) | 132,940 |
| 26 Nov 2013 | INR | 27.95 | 30.4 | 27.4 | 29.4 | 29.4 | +1.85 (+6.72%) | 563,840 |
| 25 Nov 2013 | INR | 27.9 | 28.9 | 27.05 | 27.55 | 27.55 | -0.1 (-0.36%) | 215,730 |
| 22 Nov 2013 | INR | 28.25 | 28.5 | 27.55 | 27.65 | 27.65 | -0.35 (-1.25%) | 83,460 |
| 21 Nov 2013 | INR | 27.8 | 28.65 | 27.75 | 28 | 28 | +0.1 (+0.36%) | 124,280 |
| 20 Nov 2013 | INR | 28.15 | 28.55 | 27.8 | 27.9 | 27.9 | -0.2 (-0.71%) | 176,680 |
| 19 Nov 2013 | INR | 28.95 | 29.3 | 28 | 28.1 | 28.1 | -0.75 (-2.60%) | 359,610 |
| 18 Nov 2013 | INR | 29.15 | 29.6 | 28.6 | 28.85 | 28.85 | +0.2 (+0.70%) | 169,020 |
| 14 Nov 2013 | INR | 28.3 | 29.5 | 28.3 | 28.65 | 28.65 | +0.5 (+1.78%) | 220,500 |
| 13 Nov 2013 | INR | 29.35 | 29.8 | 28.05 | 28.15 | 28.15 | -1.4 (-4.74%) | 201,520 |
| 12 Nov 2013 | INR | 30.4 | 30.6 | 29.2 | 29.55 | 29.55 | -0.6 (-1.99%) | 251,100 |
| 11 Nov 2013 | INR | 29.7 | 31.2 | 29.2 | 30.15 | 30.15 | +0.25 (+0.84%) | 590,700 |
| 8 Nov 2013 | INR | 31.2 | 31.45 | 29.75 | 29.9 | 29.9 | -1.2 (-3.86%) | 265,230 |
| 7 Nov 2013 | INR | 32.8 | 34 | 30.8 | 31.1 | 31.1 | -0.6 (-1.89%) | 1,490,000 |
| 6 Nov 2013 | INR | 31.1 | 33 | 31.1 | 31.7 | 31.7 | +0.15 (+0.48%) | 359,250 |
| 5 Nov 2013 | INR | 32.15 | 33.4 | 31 | 31.55 | 31.55 | -1.45 (-4.39%) | 435,550 |
| 3 Nov 2013 | INR | 30.5 | 33.5 | 30.45 | 33 | 33 | +2.7 (+8.91%) | 842,454 |
| 1 Nov 2013 | INR | 27.1 | 30.8 | 27.1 | 30.3 | 30.3 | +2.6 (+9.39%) | 714,600 |
| 31 Oct 2013 | INR | 27.9 | 28.2 | 27.4 | 27.7 | 27.7 | -0.35 (-1.25%) | 93,160 |
| 30 Oct 2013 | INR | 28.6 | 29.15 | 27.8 | 28.05 | 28.05 | -0.55 (-1.92%) | 173,500 |
| 29 Oct 2013 | INR | 27.3 | 29.5 | 26.55 | 28.6 | 28.6 | +1.3 (+4.76%) | 632,320 |
| 28 Oct 2013 | INR | 28.05 | 28.5 | 27.1 | 27.3 | 27.3 | -0.5 (-1.80%) | 96,350 |
| 25 Oct 2013 | INR | 27.9 | 28.1 | 27.2 | 27.8 | 27.8 | -0.15 (-0.54%) | 162,310 |
| 24 Oct 2013 | INR | 28.65 | 28.8 | 27.45 | 27.95 | 27.95 | -1 (-3.45%) | 279,230 |
| 23 Oct 2013 | INR | 28.8 | 30.15 | 28.5 | 28.95 | 28.95 | +1.55 (+5.66%) | 1,730,000 |
| 22 Oct 2013 | INR | 25.1 | 27.75 | 25.05 | 27.4 | 27.4 | +2.35 (+9.38%) | 732,470 |
| 21 Oct 2013 | INR | 25 | 25.4 | 24.9 | 25.05 | 25.05 | +0.15 (+0.60%) | 83,770 |
