| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 16.5 | 16.5 | 15.7 | 16 | 16 | -0.05 (-0.31%) | 19,456 |
| 19 Dec 2013 | INR | 16.95 | 16.95 | 15.7 | 16.05 | 16.05 | +0.2 (+1.26%) | 8,218 |
| 18 Dec 2013 | INR | 16.3 | 16.3 | 15.5 | 15.85 | 15.85 | 0.0 (0.0%) | 3,291 |
| 17 Dec 2013 | INR | 16 | 16.4 | 15.8 | 15.85 | 15.85 | +0.45 (+2.92%) | 2,711 |
| 16 Dec 2013 | INR | 15.8 | 16 | 15.4 | 15.4 | 15.4 | -0.5 (-3.14%) | 52,591 |
| 13 Dec 2013 | INR | 16.85 | 16.85 | 15.9 | 15.9 | 15.9 | -0.65 (-3.93%) | 11,261 |
| 12 Dec 2013 | INR | 16.3 | 16.85 | 16.25 | 16.55 | 16.55 | +0.2 (+1.22%) | 6,257 |
| 11 Dec 2013 | INR | 17.1 | 17.15 | 16.3 | 16.35 | 16.35 | -0.3 (-1.80%) | 6,113 |
| 10 Dec 2013 | INR | 16.55 | 17.2 | 16.3 | 16.65 | 16.65 | 0.0 (0.0%) | 12,331 |
| 9 Dec 2013 | INR | 17.1 | 17.35 | 16.55 | 16.65 | 16.65 | -0.35 (-2.06%) | 16,084 |
| 6 Dec 2013 | INR | 17.95 | 17.95 | 16.4 | 17 | 17 | +0.25 (+1.49%) | 15,899 |
| 5 Dec 2013 | INR | 16.9 | 17 | 16.65 | 16.75 | 16.75 | +0.05 (+0.30%) | 10,501 |
| 4 Dec 2013 | INR | 16.9 | 16.9 | 16.45 | 16.7 | 16.7 | -0.25 (-1.47%) | 8,748 |
| 3 Dec 2013 | INR | 17 | 17.35 | 16.85 | 16.95 | 16.95 | -0.15 (-0.88%) | 11,874 |
| 2 Dec 2013 | INR | 17.5 | 17.5 | 16.7 | 17.1 | 17.1 | +0.05 (+0.29%) | 12,454 |
| 29 Nov 2013 | INR | 16.7 | 17.1 | 16.7 | 17.05 | 17.05 | +0.45 (+2.71%) | 8,462 |
| 28 Nov 2013 | INR | 16.3 | 16.75 | 16.05 | 16.6 | 16.6 | +0.2 (+1.22%) | 16,970 |
| 27 Nov 2013 | INR | 16.35 | 16.75 | 16.15 | 16.4 | 16.4 | -0.25 (-1.50%) | 8,214 |
| 26 Nov 2013 | INR | 16.55 | 16.9 | 16.1 | 16.65 | 16.65 | +0.4 (+2.46%) | 10,793 |
| 25 Nov 2013 | INR | 16.45 | 16.55 | 16.1 | 16.25 | 16.25 | -0.3 (-1.81%) | 5,870 |
| 22 Nov 2013 | INR | 16.4 | 16.9 | 16.05 | 16.55 | 16.55 | 0.0 (0.0%) | 6,493 |
| 21 Nov 2013 | INR | 17 | 17.05 | 16.5 | 16.55 | 16.55 | -0.5 (-2.93%) | 3,336 |
| 20 Nov 2013 | INR | 16.55 | 17.55 | 16.5 | 17.05 | 17.05 | +0.75 (+4.60%) | 64,996 |
| 19 Nov 2013 | INR | 15.9 | 16.6 | 15.9 | 16.3 | 16.3 | +0.05 (+0.31%) | 21,138 |
| 18 Nov 2013 | INR | 16.8 | 16.8 | 16 | 16.25 | 16.25 | +0.25 (+1.56%) | 29,889 |
| 14 Nov 2013 | INR | 17 | 17.2 | 15.85 | 16 | 16 | -1.2 (-6.98%) | 105,428 |
| 13 Nov 2013 | INR | 18 | 18.5 | 16.9 | 17.2 | 17.2 | -0.35 (-1.99%) | 42,994 |
| 12 Nov 2013 | INR | 17.7 | 18.25 | 17.5 | 17.55 | 17.55 | -0.2 (-1.13%) | 2,162 |
| 11 Nov 2013 | INR | 18.05 | 18.2 | 17.7 | 17.75 | 17.75 | -0.3 (-1.66%) | 4,153 |
| 8 Nov 2013 | INR | 18.4 | 18.4 | 17.85 | 18.05 | 18.05 | -0.2 (-1.10%) | 7,703 |
