| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | INR | 77.5 | 78.15 | 70.1 | 72 | 72 | -0.35 (-0.48%) | 326,059 |
| 26 Dec 2013 | INR | 68.95 | 73.55 | 67 | 72.35 | 72.35 | +4.4 (+6.48%) | 141,630 |
| 24 Dec 2013 | INR | 65.15 | 68.95 | 65.15 | 67.95 | 67.95 | +2.4 (+3.66%) | 66,065 |
| 23 Dec 2013 | INR | 65 | 66.6 | 65 | 65.55 | 65.55 | +0.6 (+0.92%) | 34,120 |
| 20 Dec 2013 | INR | 64.5 | 65.2 | 64.2 | 64.95 | 64.95 | -0.15 (-0.23%) | 9,425 |
| 19 Dec 2013 | INR | 66 | 66 | 64.2 | 65.1 | 65.1 | -0.15 (-0.23%) | 14,932 |
| 18 Dec 2013 | INR | 65.35 | 65.85 | 64.5 | 65.25 | 65.25 | +0.2 (+0.31%) | 9,478 |
| 17 Dec 2013 | INR | 64.55 | 66.3 | 64.5 | 65.05 | 65.05 | -0.15 (-0.23%) | 24,415 |
| 16 Dec 2013 | INR | 65.75 | 65.75 | 64.5 | 65.2 | 65.2 | +1.35 (+2.11%) | 13,540 |
| 13 Dec 2013 | INR | 63.3 | 64.5 | 63.15 | 63.85 | 63.85 | +0.6 (+0.95%) | 8,434 |
| 12 Dec 2013 | INR | 65.85 | 65.85 | 62 | 63.25 | 63.25 | -2.9 (-4.38%) | 204,162 |
| 11 Dec 2013 | INR | 69.7 | 70.6 | 64.8 | 66.15 | 66.15 | -2 (-2.93%) | 142,470 |
| 10 Dec 2013 | INR | 67.55 | 68.5 | 66.5 | 68.15 | 68.15 | +0.45 (+0.66%) | 20,975 |
| 9 Dec 2013 | INR | 67.05 | 68.85 | 66.65 | 67.7 | 67.7 | +0.75 (+1.12%) | 34,662 |
| 6 Dec 2013 | INR | 66.5 | 69.6 | 66.2 | 66.95 | 66.95 | -0.2 (-0.30%) | 105,529 |
| 5 Dec 2013 | INR | 64.6 | 68.9 | 64.4 | 67.15 | 67.15 | +2.45 (+3.79%) | 49,803 |
| 4 Dec 2013 | INR | 64 | 65 | 63.3 | 64.7 | 64.7 | +0.25 (+0.39%) | 48,668 |
| 3 Dec 2013 | INR | 64 | 65.9 | 62.5 | 64.45 | 64.45 | +0.6 (+0.94%) | 76,121 |
| 2 Dec 2013 | INR | 65.9 | 66.35 | 62.75 | 63.85 | 63.85 | -1.4 (-2.15%) | 66,487 |
| 29 Nov 2013 | INR | 65.2 | 66.85 | 64.75 | 65.25 | 65.25 | -0.55 (-0.84%) | 25,997 |
| 28 Nov 2013 | INR | 66.2 | 67 | 65.5 | 65.8 | 65.8 | +0.05 (+0.08%) | 24,572 |
| 27 Nov 2013 | INR | 68.65 | 68.65 | 65.1 | 65.75 | 65.75 | -2.35 (-3.45%) | 34,493 |
| 26 Nov 2013 | INR | 68.6 | 69.4 | 67.3 | 68.1 | 68.1 | +0.35 (+0.52%) | 15,755 |
| 25 Nov 2013 | INR | 69.6 | 71 | 66.7 | 67.75 | 67.75 | -0.35 (-0.51%) | 31,369 |
| 22 Nov 2013 | INR | 69 | 71 | 66.7 | 68.1 | 68.1 | -1.95 (-2.78%) | 33,200 |
| 21 Nov 2013 | INR | 73.75 | 73.75 | 69.15 | 70.05 | 70.05 | -3.7 (-5.02%) | 46,709 |
| 20 Nov 2013 | INR | 75.2 | 75.85 | 73.2 | 73.75 | 73.75 | +1.65 (+2.29%) | 233,662 |
| 19 Nov 2013 | INR | 66 | 72.5 | 66 | 72.1 | 72.1 | +5.55 (+8.34%) | 107,283 |
| 18 Nov 2013 | INR | 65.05 | 68.3 | 65.05 | 66.55 | 66.55 | +0.4 (+0.60%) | 11,019 |
| 14 Nov 2013 | INR | 66.4 | 67.5 | 65.1 | 66.15 | 66.15 | +0.95 (+1.46%) | 17,257 |
