| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 19.7 | 20.35 | 19.15 | 20.05 | 20.05 | +0.25 (+1.26%) | 3,930 |
| 19 Dec 2013 | INR | 20.2 | 20.4 | 19.55 | 19.8 | 19.8 | -0.6 (-2.94%) | 2,653 |
| 18 Dec 2013 | INR | 19.9 | 20.4 | 19.8 | 20.4 | 20.4 | +0.55 (+2.77%) | 12,597 |
| 17 Dec 2013 | INR | 20.7 | 21 | 19.55 | 19.85 | 19.85 | -1 (-4.80%) | 9,318 |
| 16 Dec 2013 | INR | 21 | 21.9 | 20.55 | 20.85 | 20.85 | -0.6 (-2.80%) | 11,063 |
| 13 Dec 2013 | INR | 22.25 | 22.75 | 21.2 | 21.45 | 21.45 | -0.5 (-2.28%) | 27,660 |
| 12 Dec 2013 | INR | 23 | 24.75 | 21.25 | 21.95 | 21.95 | -0.85 (-3.73%) | 59,859 |
| 11 Dec 2013 | INR | 19.8 | 23.1 | 19.3 | 22.8 | 22.8 | +3.05 (+15.44%) | 85,841 |
| 10 Dec 2013 | INR | 20.4 | 20.9 | 19.25 | 19.75 | 19.75 | -0.6 (-2.95%) | 57,490 |
| 9 Dec 2013 | INR | 21.65 | 21.65 | 19.8 | 20.35 | 20.35 | -0.45 (-2.16%) | 4,900 |
| 6 Dec 2013 | INR | 20.4 | 21 | 20.05 | 20.8 | 20.8 | -0.7 (-3.26%) | 5,108 |
| 5 Dec 2013 | INR | 21.5 | 21.6 | 20.35 | 21.5 | 21.5 | 0.0 (0.0%) | 2,155 |
| 4 Dec 2013 | INR | 22.3 | 22.35 | 21 | 21.5 | 21.5 | +0.5 (+2.38%) | 5,644 |
| 3 Dec 2013 | INR | 21.35 | 21.7 | 20.85 | 21 | 21 | -0.35 (-1.64%) | 6,635 |
| 2 Dec 2013 | INR | 21 | 21.95 | 20 | 21.35 | 21.35 | +0.8 (+3.89%) | 9,649 |
| 29 Nov 2013 | INR | 20.25 | 21.1 | 20.25 | 20.55 | 20.55 | +0.95 (+4.85%) | 6,810 |
| 28 Nov 2013 | INR | 18.2 | 20.25 | 18.2 | 19.6 | 19.6 | +1.25 (+6.81%) | 12,057 |
| 27 Nov 2013 | INR | 18.3 | 18.9 | 18.1 | 18.35 | 18.35 | -0.15 (-0.81%) | 4,819 |
| 26 Nov 2013 | INR | 18.5 | 18.75 | 18.3 | 18.5 | 18.5 | +0.25 (+1.37%) | 823 |
| 25 Nov 2013 | INR | 18.85 | 18.9 | 18.25 | 18.25 | 18.25 | -0.15 (-0.82%) | 1,186 |
| 22 Nov 2013 | INR | 18.2 | 18.8 | 17.9 | 18.4 | 18.4 | +0.25 (+1.38%) | 2,541 |
| 21 Nov 2013 | INR | 18.7 | 18.7 | 17.2 | 18.15 | 18.15 | +0.4 (+2.25%) | 2,325 |
| 20 Nov 2013 | INR | 17.7 | 18.75 | 17.2 | 17.75 | 17.75 | -0.05 (-0.28%) | 2,055 |
| 19 Nov 2013 | INR | 17 | 19.9 | 17 | 17.8 | 17.8 | +0.7 (+4.09%) | 3,386 |
| 18 Nov 2013 | INR | 17.8 | 18 | 16.95 | 17.1 | 17.1 | -0.85 (-4.74%) | 1,584 |
| 14 Nov 2013 | INR | 18 | 19.2 | 17.35 | 17.95 | 17.95 | -0.3 (-1.64%) | 2,545 |
| 13 Nov 2013 | INR | 18.5 | 18.5 | 17.55 | 18.25 | 18.25 | 0.0 (0.0%) | 2,035 |
| 12 Nov 2013 | INR | 18 | 18.4 | 17.55 | 18.25 | 18.25 | +0.15 (+0.83%) | 1,003 |
| 11 Nov 2013 | INR | 17.35 | 18.45 | 17.15 | 18.1 | 18.1 | +0.6 (+3.43%) | 2,606 |
| 8 Nov 2013 | INR | 17.85 | 17.95 | 17.15 | 17.5 | 17.5 | -0.5 (-2.78%) | 1,097 |
