| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2013 | INR | 50.6 | 50.95 | 49.75 | 49.9 | 49.9 | -0.55 (-1.09%) | 255,889 |
| 18 Dec 2013 | INR | 50 | 50.85 | 49.8 | 50.45 | 50.45 | +0.35 (+0.70%) | 483,256 |
| 17 Dec 2013 | INR | 50.2 | 51.3 | 49.85 | 50.1 | 50.1 | +0.1 (+0.20%) | 351,471 |
| 16 Dec 2013 | INR | 50.3 | 50.9 | 49.8 | 50 | 50 | -0.3 (-0.60%) | 285,557 |
| 13 Dec 2013 | INR | 49.35 | 51.5 | 49.35 | 50.3 | 50.3 | -1.1 (-2.14%) | 271,932 |
| 12 Dec 2013 | INR | 51.65 | 51.95 | 51.25 | 51.4 | 51.4 | -0.35 (-0.68%) | 281,017 |
| 11 Dec 2013 | INR | 52.05 | 52.4 | 51.3 | 51.75 | 51.75 | -0.3 (-0.58%) | 391,833 |
| 10 Dec 2013 | INR | 53 | 53.2 | 51.3 | 52.05 | 52.05 | -0.85 (-1.61%) | 486,209 |
| 9 Dec 2013 | INR | 54 | 54 | 52.65 | 52.9 | 52.9 | 0.0 (0.0%) | 432,742 |
| 6 Dec 2013 | INR | 53 | 53.9 | 52.7 | 52.9 | 52.9 | -0.2 (-0.38%) | 505,687 |
| 5 Dec 2013 | INR | 53.5 | 54.2 | 52.8 | 53.1 | 53.1 | +0.2 (+0.38%) | 583,817 |
| 4 Dec 2013 | INR | 52.85 | 54.7 | 52.55 | 52.9 | 52.9 | +0.05 (+0.09%) | 1,108,293 |
| 3 Dec 2013 | INR | 53.4 | 53.9 | 52.7 | 52.85 | 52.85 | -0.5 (-0.94%) | 482,084 |
| 2 Dec 2013 | INR | 52.75 | 54.15 | 52.75 | 53.35 | 53.35 | +0.65 (+1.23%) | 825,400 |
| 29 Nov 2013 | INR | 52.15 | 53.6 | 52.15 | 52.7 | 52.7 | +0.4 (+0.76%) | 458,104 |
| 28 Nov 2013 | INR | 52.95 | 53.4 | 52.1 | 52.3 | 52.3 | -0.2 (-0.38%) | 503,755 |
| 27 Nov 2013 | INR | 52.5 | 54.1 | 52 | 52.5 | 52.5 | -0.2 (-0.38%) | 545,398 |
| 26 Nov 2013 | INR | 54.25 | 54.5 | 52.5 | 52.7 | 52.7 | -1.05 (-1.95%) | 723,052 |
| 25 Nov 2013 | INR | 51.95 | 54.2 | 51.6 | 53.75 | 53.75 | +2.25 (+4.37%) | 1,000,062 |
| 22 Nov 2013 | INR | 52.75 | 52.95 | 51.1 | 51.5 | 51.5 | -0.75 (-1.44%) | 410,075 |
| 21 Nov 2013 | INR | 53.35 | 53.6 | 51.75 | 52.25 | 52.25 | -0.75 (-1.42%) | 487,329 |
| 20 Nov 2013 | INR | 55.25 | 55.25 | 52.8 | 53 | 53 | -2.1 (-3.81%) | 946,774 |
| 19 Nov 2013 | INR | 51.5 | 56.3 | 51.2 | 55.1 | 55.1 | +3.55 (+6.89%) | 2,465,402 |
| 18 Nov 2013 | INR | 50.6 | 51.85 | 50.6 | 51.55 | 51.55 | +0.5 (+0.98%) | 325,299 |
| 14 Nov 2013 | INR | 50.7 | 51.25 | 50.6 | 51.05 | 51.05 | +0.9 (+1.79%) | 435,205 |
| 13 Nov 2013 | INR | 51.5 | 51.8 | 49.8 | 50.15 | 50.15 | -1.2 (-2.34%) | 447,567 |
| 12 Nov 2013 | INR | 52.75 | 53.3 | 51.2 | 51.35 | 51.35 | -0.95 (-1.82%) | 401,708 |
| 11 Nov 2013 | INR | 52 | 53.85 | 52 | 52.3 | 52.3 | -0.3 (-0.57%) | 518,381 |
| 8 Nov 2013 | INR | 53.65 | 54.2 | 52.2 | 52.6 | 52.6 | -0.7 (-1.31%) | 514,551 |
| 7 Nov 2013 | INR | 55.9 | 56.25 | 53.1 | 53.3 | 53.3 | -2.25 (-4.05%) | 1,025,736 |
