| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 24.25 | 24.35 | 23.85 | 23.95 | 23.95 | -0.4 (-1.64%) | 907,308 |
| 12 Dec 2013 | INR | 24.65 | 24.65 | 24.3 | 24.35 | 24.35 | -0.35 (-1.42%) | 601,018 |
| 11 Dec 2013 | INR | 25.2 | 25.2 | 24.55 | 24.7 | 24.7 | -0.55 (-2.18%) | 869,842 |
| 10 Dec 2013 | INR | 25.45 | 25.55 | 24.9 | 25.25 | 25.25 | -0.35 (-1.37%) | 812,121 |
| 9 Dec 2013 | INR | 26.4 | 26.4 | 25.4 | 25.6 | 25.6 | 0.0 (0.0%) | 809,440 |
| 6 Dec 2013 | INR | 25.8 | 25.85 | 25.5 | 25.6 | 25.6 | -0.1 (-0.39%) | 579,061 |
| 5 Dec 2013 | INR | 25.7 | 25.95 | 25.45 | 25.7 | 25.7 | +0.5 (+1.98%) | 790,960 |
| 4 Dec 2013 | INR | 26 | 26.25 | 25 | 25.2 | 25.2 | -0.6 (-2.33%) | 1,330,072 |
| 3 Dec 2013 | INR | 25.5 | 25.9 | 25.35 | 25.8 | 25.8 | +0.2 (+0.78%) | 852,255 |
| 2 Dec 2013 | INR | 25.5 | 25.95 | 25.25 | 25.6 | 25.6 | +0.2 (+0.79%) | 1,095,602 |
| 29 Nov 2013 | INR | 24.95 | 25.6 | 24.95 | 25.4 | 25.4 | +0.6 (+2.42%) | 1,320,495 |
| 28 Nov 2013 | INR | 25.05 | 25.2 | 24.7 | 24.8 | 24.8 | -0.1 (-0.40%) | 670,136 |
| 27 Nov 2013 | INR | 24.45 | 25 | 24.3 | 24.9 | 24.9 | +0.65 (+2.68%) | 775,969 |
| 26 Nov 2013 | INR | 24.6 | 25.1 | 24.1 | 24.25 | 24.25 | -0.7 (-2.81%) | 811,295 |
| 25 Nov 2013 | INR | 24.5 | 25.15 | 24.45 | 24.95 | 24.95 | +0.85 (+3.53%) | 651,502 |
| 22 Nov 2013 | INR | 24.75 | 24.85 | 24 | 24.1 | 24.1 | -0.3 (-1.23%) | 804,475 |
| 21 Nov 2013 | INR | 25.1 | 25.15 | 24.25 | 24.4 | 24.4 | -0.9 (-3.56%) | 1,469,139 |
| 20 Nov 2013 | INR | 25.35 | 26.3 | 25 | 25.3 | 25.3 | -0.3 (-1.17%) | 1,640,504 |
| 19 Nov 2013 | INR | 25.5 | 25.8 | 25.25 | 25.6 | 25.6 | 0.0 (0.0%) | 1,124,667 |
| 18 Nov 2013 | INR | 25 | 25.9 | 24.85 | 25.6 | 25.6 | +1 (+4.07%) | 1,720,320 |
| 14 Nov 2013 | INR | 25.45 | 25.45 | 24.35 | 24.6 | 24.6 | +0.4 (+1.65%) | 1,512,079 |
| 13 Nov 2013 | INR | 24.25 | 25 | 23.9 | 24.2 | 24.2 | -0.2 (-0.82%) | 1,700,692 |
| 12 Nov 2013 | INR | 24.8 | 25.05 | 24.05 | 24.4 | 24.4 | -0.25 (-1.01%) | 2,205,619 |
| 11 Nov 2013 | INR | 24.9 | 25.4 | 24.45 | 24.65 | 24.65 | -0.35 (-1.40%) | 1,751,863 |
| 8 Nov 2013 | INR | 24.6 | 25.3 | 24.35 | 25 | 25 | +0.3 (+1.21%) | 1,375,594 |
| 7 Nov 2013 | INR | 25.5 | 26.3 | 24.55 | 24.7 | 24.7 | -0.7 (-2.76%) | 2,616,813 |
| 6 Nov 2013 | INR | 25.8 | 26.25 | 25.3 | 25.4 | 25.4 | -0.45 (-1.74%) | 1,544,672 |
| 5 Nov 2013 | INR | 25.3 | 26.65 | 25 | 25.85 | 25.85 | +0.2 (+0.78%) | 2,024,408 |
| 1 Nov 2013 | INR | 24.5 | 26.45 | 24.4 | 25.65 | 25.65 | +1.5 (+6.21%) | 4,354,051 |
| 31 Oct 2013 | INR | 24.3 | 24.45 | 23.6 | 24.15 | 24.15 | -0.5 (-2.03%) | 2,384,894 |
