| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | INR | 29.9 | 31.3 | 29.65 | 29.7 | 29.7 | +0.35 (+1.19%) | 11,583 |
| 16 Dec 2013 | INR | 29.05 | 29.9 | 29 | 29.35 | 29.35 | 0.0 (0.0%) | 13,779 |
| 13 Dec 2013 | INR | 30.8 | 30.8 | 29.05 | 29.35 | 29.35 | -1.05 (-3.45%) | 27,561 |
| 12 Dec 2013 | INR | 30.4 | 31 | 30.4 | 30.4 | 30.4 | -0.6 (-1.94%) | 18,216 |
| 11 Dec 2013 | INR | 30.35 | 31.85 | 30.35 | 31 | 31 | -0.1 (-0.32%) | 13,087 |
| 10 Dec 2013 | INR | 31.25 | 32.15 | 30.75 | 31.1 | 31.1 | -0.6 (-1.89%) | 15,949 |
| 9 Dec 2013 | INR | 32 | 32.75 | 31.05 | 31.7 | 31.7 | +0.2 (+0.63%) | 19,005 |
| 6 Dec 2013 | INR | 31.25 | 32.9 | 31.2 | 31.5 | 31.5 | +0.75 (+2.44%) | 34,790 |
| 5 Dec 2013 | INR | 31 | 31.7 | 30.65 | 30.75 | 30.75 | -0.25 (-0.81%) | 25,882 |
| 4 Dec 2013 | INR | 31.35 | 31.4 | 30.4 | 31 | 31 | +0.4 (+1.31%) | 8,400 |
| 3 Dec 2013 | INR | 31.5 | 31.5 | 30.6 | 30.6 | 30.6 | -0.45 (-1.45%) | 8,830 |
| 2 Dec 2013 | INR | 31.5 | 31.9 | 31 | 31.05 | 31.05 | -0.65 (-2.05%) | 8,657 |
| 29 Nov 2013 | INR | 31.95 | 32.7 | 30.5 | 31.7 | 31.7 | +0.55 (+1.77%) | 33,491 |
| 28 Nov 2013 | INR | 30.5 | 31.8 | 30.1 | 31.15 | 31.15 | +0.15 (+0.48%) | 8,004 |
| 27 Nov 2013 | INR | 30 | 31.95 | 30 | 31 | 31 | +0.75 (+2.48%) | 8,503 |
| 26 Nov 2013 | INR | 31 | 32.05 | 30 | 30.25 | 30.25 | -0.6 (-1.94%) | 49,995 |
| 25 Nov 2013 | INR | 32 | 32 | 30.2 | 30.85 | 30.85 | +0.95 (+3.18%) | 18,455 |
| 22 Nov 2013 | INR | 31.5 | 31.5 | 29.65 | 29.9 | 29.9 | -0.2 (-0.66%) | 13,956 |
| 21 Nov 2013 | INR | 32.5 | 32.5 | 29.15 | 30.1 | 30.1 | -0.65 (-2.11%) | 13,340 |
| 20 Nov 2013 | INR | 30.1 | 31.75 | 30.1 | 30.75 | 30.75 | +0.6 (+1.99%) | 41,825 |
| 19 Nov 2013 | INR | 29.7 | 30.5 | 29.1 | 30.15 | 30.15 | +0.9 (+3.08%) | 20,085 |
| 18 Nov 2013 | INR | 28.2 | 30.45 | 28.2 | 29.25 | 29.25 | +0.35 (+1.21%) | 109,215 |
| 14 Nov 2013 | INR | 28 | 29.5 | 28 | 28.9 | 28.9 | +0.8 (+2.85%) | 17,563 |
| 13 Nov 2013 | INR | 28 | 30 | 27.65 | 28.1 | 28.1 | -0.95 (-3.27%) | 87,347 |
| 12 Nov 2013 | INR | 29.05 | 30.35 | 28.35 | 29.05 | 29.05 | -0.4 (-1.36%) | 17,064 |
| 11 Nov 2013 | INR | 30.5 | 30.5 | 28.3 | 29.45 | 29.45 | -1.7 (-5.46%) | 61,187 |
| 8 Nov 2013 | INR | 32.5 | 32.5 | 30.9 | 31.15 | 31.15 | -0.85 (-2.66%) | 22,245 |
| 7 Nov 2013 | INR | 33.2 | 34.9 | 31.5 | 32 | 32 | -2.05 (-6.02%) | 72,797 |
| 6 Nov 2013 | INR | 33.9 | 35 | 33.55 | 34.05 | 34.05 | +1.75 (+5.42%) | 516,248 |
| 5 Nov 2013 | INR | 29.5 | 32.5 | 29.35 | 32.3 | 32.3 | +2.45 (+8.21%) | 124,390 |
