| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 13.3 | 13.55 | 13.3 | 13.45 | 13.45 | +0.05 (+0.37%) | 8,912 |
| 19 Dec 2013 | INR | 13.5 | 13.7 | 13.4 | 13.4 | 13.4 | -0.2 (-1.47%) | 8,988 |
| 18 Dec 2013 | INR | 13.5 | 13.8 | 13.5 | 13.6 | 13.6 | +0.15 (+1.12%) | 13,562 |
| 17 Dec 2013 | INR | 13.7 | 13.7 | 13.35 | 13.45 | 13.45 | -0.1 (-0.74%) | 4,683 |
| 16 Dec 2013 | INR | 13.4 | 13.8 | 13.25 | 13.55 | 13.55 | 0.0 (0.0%) | 20,721 |
| 13 Dec 2013 | INR | 14 | 14 | 13.4 | 13.55 | 13.55 | -0.3 (-2.17%) | 14,663 |
| 12 Dec 2013 | INR | 13.95 | 14.05 | 13.75 | 13.85 | 13.85 | -0.3 (-2.12%) | 12,055 |
| 11 Dec 2013 | INR | 14.1 | 14.5 | 13.85 | 14.15 | 14.15 | +0.15 (+1.07%) | 41,231 |
| 10 Dec 2013 | INR | 14.3 | 14.75 | 13.5 | 14 | 14 | -0.3 (-2.10%) | 53,171 |
| 9 Dec 2013 | INR | 13.7 | 14.45 | 13.45 | 14.3 | 14.3 | +0.9 (+6.72%) | 39,467 |
| 6 Dec 2013 | INR | 13.5 | 13.55 | 13 | 13.4 | 13.4 | +0.15 (+1.13%) | 47,110 |
| 5 Dec 2013 | INR | 14.05 | 14.1 | 12.8 | 13.25 | 13.25 | -0.7 (-5.02%) | 125,340 |
| 4 Dec 2013 | INR | 14.6 | 14.6 | 13.7 | 13.95 | 13.95 | -0.45 (-3.13%) | 55,302 |
| 3 Dec 2013 | INR | 14.25 | 14.5 | 14.15 | 14.4 | 14.4 | 0.0 (0.0%) | 3,320 |
| 2 Dec 2013 | INR | 14.4 | 14.75 | 14.1 | 14.4 | 14.4 | +0.35 (+2.49%) | 16,235 |
| 29 Nov 2013 | INR | 13.85 | 14.6 | 13.85 | 14.05 | 14.05 | +0.2 (+1.44%) | 18,903 |
| 28 Nov 2013 | INR | 14.95 | 14.95 | 13.75 | 13.85 | 13.85 | -0.45 (-3.15%) | 19,810 |
| 27 Nov 2013 | INR | 13.65 | 14.5 | 13.6 | 14.3 | 14.3 | +0.65 (+4.76%) | 116,555 |
| 26 Nov 2013 | INR | 14.25 | 14.25 | 13.4 | 13.65 | 13.65 | +0.1 (+0.74%) | 4,895 |
| 25 Nov 2013 | INR | 13.6 | 13.85 | 13.4 | 13.55 | 13.55 | -0.2 (-1.45%) | 4,004 |
| 22 Nov 2013 | INR | 13.8 | 13.8 | 13.35 | 13.75 | 13.75 | +0.4 (+3.00%) | 5,703 |
| 21 Nov 2013 | INR | 13.9 | 13.9 | 13.1 | 13.35 | 13.35 | -0.3 (-2.20%) | 22,559 |
| 20 Nov 2013 | INR | 14.25 | 14.25 | 13.5 | 13.65 | 13.65 | -0.35 (-2.50%) | 23,926 |
| 19 Nov 2013 | INR | 13.7 | 14.2 | 13.5 | 14 | 14 | +0.1 (+0.72%) | 9,530 |
| 18 Nov 2013 | INR | 13.9 | 14 | 13.6 | 13.9 | 13.9 | +0.2 (+1.46%) | 35,898 |
| 14 Nov 2013 | INR | 12.4 | 14.05 | 12.35 | 13.7 | 13.7 | +1.2 (+9.60%) | 35,021 |
| 13 Nov 2013 | INR | 12.6 | 12.8 | 12.3 | 12.5 | 12.5 | -0.2 (-1.57%) | 18,313 |
| 12 Nov 2013 | INR | 13.2 | 13.3 | 12.6 | 12.7 | 12.7 | -0.25 (-1.93%) | 8,924 |
| 11 Nov 2013 | INR | 13 | 13 | 12.2 | 12.95 | 12.95 | -0.3 (-2.26%) | 13,459 |
| 8 Nov 2013 | INR | 12.7 | 13.4 | 12.65 | 13.25 | 13.25 | +0.35 (+2.71%) | 37,730 |
