| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 20.5 | 21.35 | 20.5 | 20.95 | 20.95 | +0.3 (+1.45%) | 5,528 |
| 20 Dec 2013 | INR | 20.85 | 21.75 | 20.3 | 20.65 | 20.65 | -0.1 (-0.48%) | 3,704 |
| 19 Dec 2013 | INR | 20.85 | 20.95 | 20.5 | 20.75 | 20.75 | -0.5 (-2.35%) | 1,592 |
| 18 Dec 2013 | INR | 21.5 | 21.7 | 21.2 | 21.25 | 21.25 | +0.3 (+1.43%) | 1,381 |
| 17 Dec 2013 | INR | 21.8 | 21.8 | 20.8 | 20.95 | 20.95 | -0.05 (-0.24%) | 436 |
| 16 Dec 2013 | INR | 21 | 21.7 | 21 | 21 | 21 | -0.2 (-0.94%) | 709 |
| 13 Dec 2013 | INR | 21.5 | 21.5 | 21 | 21.2 | 21.2 | -0.5 (-2.30%) | 312 |
| 12 Dec 2013 | INR | 21.7 | 21.9 | 21.1 | 21.7 | 21.7 | -0.15 (-0.69%) | 2,327 |
| 11 Dec 2013 | INR | 21.85 | 21.9 | 21.3 | 21.85 | 21.85 | -0.4 (-1.80%) | 408 |
| 10 Dec 2013 | INR | 22.25 | 22.3 | 21.1 | 22.25 | 22.25 | 0.0 (0.0%) | 3,726 |
| 9 Dec 2013 | INR | 22.25 | 22.6 | 21.85 | 22.25 | 22.25 | +0.25 (+1.14%) | 3,252 |
| 6 Dec 2013 | INR | 22.65 | 22.85 | 21.9 | 22 | 22 | -0.65 (-2.87%) | 3,201 |
| 5 Dec 2013 | INR | 23.55 | 23.55 | 22.05 | 22.65 | 22.65 | -0.25 (-1.09%) | 3,904 |
| 4 Dec 2013 | INR | 22.6 | 25.65 | 22.6 | 22.9 | 22.9 | -0.8 (-3.38%) | 13,225 |
| 3 Dec 2013 | INR | 21.25 | 25 | 20.55 | 23.7 | 23.7 | +2.85 (+13.67%) | 24,761 |
| 2 Dec 2013 | INR | 20.65 | 21 | 20.6 | 20.85 | 20.85 | +0.1 (+0.48%) | 1,269 |
| 29 Nov 2013 | INR | 20.45 | 21 | 20.2 | 20.75 | 20.75 | +0.15 (+0.73%) | 3,480 |
| 28 Nov 2013 | INR | 20.55 | 20.75 | 20.45 | 20.6 | 20.6 | +0.05 (+0.24%) | 4,395 |
| 27 Nov 2013 | INR | 20.4 | 20.75 | 20.1 | 20.55 | 20.55 | 0.0 (0.0%) | 1,501 |
| 26 Nov 2013 | INR | 20.8 | 21.7 | 20.55 | 20.55 | 20.55 | 0.0 (0.0%) | 1,520 |
| 25 Nov 2013 | INR | 19.75 | 20.7 | 19.75 | 20.55 | 20.55 | -0.15 (-0.72%) | 4,357 |
| 22 Nov 2013 | INR | 20.55 | 20.8 | 20.3 | 20.7 | 20.7 | +0.15 (+0.73%) | 2,493 |
| 21 Nov 2013 | INR | 20.85 | 20.85 | 20.25 | 20.55 | 20.55 | +0.05 (+0.24%) | 2,180 |
| 20 Nov 2013 | INR | 20.35 | 20.9 | 20.25 | 20.5 | 20.5 | +0.15 (+0.74%) | 2,337 |
| 19 Nov 2013 | INR | 21 | 21 | 20.35 | 20.35 | 20.35 | -0.4 (-1.93%) | 2,492 |
| 18 Nov 2013 | INR | 20.75 | 21.1 | 20.7 | 20.75 | 20.75 | -0.25 (-1.19%) | 4,814 |
| 14 Nov 2013 | INR | 20.8 | 21 | 20.8 | 21 | 21 | +0.15 (+0.72%) | 2,045 |
| 13 Nov 2013 | INR | 21.5 | 21.5 | 20.8 | 20.85 | 20.85 | -0.85 (-3.92%) | 5,402 |
| 12 Nov 2013 | INR | 21.7 | 22 | 21.25 | 21.7 | 21.7 | -0.15 (-0.69%) | 1,577 |
| 11 Nov 2013 | INR | 22.45 | 22.45 | 21.8 | 21.85 | 21.85 | +0.05 (+0.23%) | 8,328 |
