| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2013 | INR | 50.67 | 50.99 | 49.78 | 50.34 | 50.34 | -0.83 (-1.62%) | 1,592,308 |
| 10 Dec 2013 | INR | 52.3 | 52.5 | 50.46 | 51.17 | 51.17 | -0.94 (-1.80%) | 2,656,819 |
| 9 Dec 2013 | INR | 50.82 | 52.4 | 50.11 | 52.11 | 52.11 | +2.48 (+5.00%) | 9,188,924 |
| 6 Dec 2013 | INR | 49.7 | 50.12 | 48.62 | 49.63 | 49.63 | -0.01 (-0.02%) | 3,579,842 |
| 5 Dec 2013 | INR | 47.56 | 49.96 | 47.56 | 49.64 | 49.64 | +2.76 (+5.89%) | 10,168,588 |
| 4 Dec 2013 | INR | 47.56 | 47.64 | 46.36 | 46.88 | 46.88 | -0.72 (-1.51%) | 2,904,230 |
| 3 Dec 2013 | INR | 48.02 | 48.42 | 47.3 | 47.6 | 47.6 | -0.66 (-1.37%) | 2,773,730 |
| 2 Dec 2013 | INR | 48.1 | 48.44 | 47.82 | 48.26 | 48.26 | +0.49 (+1.03%) | 4,291,931 |
| 29 Nov 2013 | INR | 46.08 | 48.14 | 46.08 | 47.77 | 47.77 | +1.64 (+3.56%) | 6,529,922 |
| 28 Nov 2013 | INR | 45.77 | 46.42 | 45.57 | 46.13 | 46.13 | +0.59 (+1.30%) | 3,649,398 |
| 27 Nov 2013 | INR | 45.33 | 46 | 45.14 | 45.54 | 45.54 | +0.21 (+0.46%) | 3,283,211 |
| 26 Nov 2013 | INR | 47.54 | 47.57 | 45.07 | 45.33 | 45.33 | -2.21 (-4.65%) | 6,055,271 |
| 25 Nov 2013 | INR | 46.24 | 48.18 | 46.24 | 47.54 | 47.54 | +2.56 (+5.69%) | 8,953,969 |
| 22 Nov 2013 | INR | 44.68 | 45.74 | 44.13 | 44.98 | 44.98 | +0.08 (+0.18%) | 5,720,448 |
| 21 Nov 2013 | INR | 47.31 | 47.41 | 44.63 | 44.9 | 44.9 | -2.13 (-4.53%) | 4,184,759 |
| 20 Nov 2013 | INR | 47.77 | 48.69 | 46.67 | 47.03 | 47.03 | -0.65 (-1.36%) | 6,428,163 |
| 19 Nov 2013 | INR | 47.2 | 48.42 | 46.81 | 47.68 | 47.68 | +0.67 (+1.43%) | 4,405,948 |
| 18 Nov 2013 | INR | 47.74 | 47.74 | 46.22 | 47.01 | 47.01 | +0.35 (+0.75%) | 5,469,082 |
| 14 Nov 2013 | INR | 47.33 | 47.96 | 46.49 | 46.66 | 46.66 | -0.18 (-0.38%) | 6,240,500 |
| 13 Nov 2013 | INR | 46.23 | 47.18 | 45.96 | 46.84 | 46.84 | -0.09 (-0.19%) | 4,076,503 |
| 12 Nov 2013 | INR | 46.67 | 48.6 | 46.38 | 46.93 | 46.93 | +0.09 (+0.19%) | 8,394,277 |
| 11 Nov 2013 | INR | 48.02 | 48.18 | 46.67 | 46.84 | 46.84 | -1.8 (-3.70%) | 2,146,227 |
| 8 Nov 2013 | INR | 47.67 | 49.51 | 47.56 | 48.64 | 48.64 | +0.71 (+1.48%) | 3,689,723 |
| 7 Nov 2013 | INR | 50.61 | 50.89 | 47.56 | 47.93 | 47.93 | -2.75 (-5.43%) | 6,010,397 |
| 6 Nov 2013 | INR | 49.99 | 51.33 | 49.47 | 50.68 | 50.68 | +1.1 (+2.22%) | 12,650,843 |
| 5 Nov 2013 | INR | 47.46 | 49.94 | 46.48 | 49.58 | 49.58 | +2.14 (+4.51%) | 9,472,298 |
| 3 Nov 2013 | INR | 46.26 | 47.87 | 46.26 | 47.44 | 47.44 | +1.66 (+3.63%) | 2,549,827 |
| 1 Nov 2013 | INR | 44.74 | 45.98 | 44.53 | 45.78 | 45.78 | +1.04 (+2.32%) | 6,898,621 |
| 31 Oct 2013 | INR | 44.99 | 45.09 | 44.33 | 44.74 | 44.74 | +0.14 (+0.31%) | 5,530,062 |
| 30 Oct 2013 | INR | 43.99 | 45.11 | 43.53 | 44.6 | 44.6 | +0.69 (+1.57%) | 5,115,468 |
