| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 23.25 | 24.25 | 23.25 | 23.95 | 23.95 | +0.4 (+1.70%) | 93,176 |
| 19 Dec 2013 | INR | 25.4 | 25.4 | 23.4 | 23.55 | 23.55 | -1.15 (-4.66%) | 165,599 |
| 18 Dec 2013 | INR | 24.95 | 25.65 | 24.05 | 24.7 | 24.7 | +0.4 (+1.65%) | 251,676 |
| 17 Dec 2013 | INR | 24.9 | 24.9 | 24.1 | 24.3 | 24.3 | -0.3 (-1.22%) | 79,997 |
| 16 Dec 2013 | INR | 25 | 25.6 | 24.5 | 24.6 | 24.6 | -0.6 (-2.38%) | 93,349 |
| 13 Dec 2013 | INR | 26.1 | 26.5 | 25 | 25.2 | 25.2 | -0.45 (-1.75%) | 307,591 |
| 12 Dec 2013 | INR | 26.3 | 26.85 | 25.5 | 25.65 | 25.65 | -0.45 (-1.72%) | 442,264 |
| 11 Dec 2013 | INR | 25.5 | 26.85 | 25.35 | 26.1 | 26.1 | +0.8 (+3.16%) | 924,826 |
| 10 Dec 2013 | INR | 24.75 | 26.15 | 24.1 | 25.3 | 25.3 | +1.1 (+4.55%) | 745,341 |
| 9 Dec 2013 | INR | 25.25 | 25.25 | 24.1 | 24.2 | 24.2 | -0.25 (-1.02%) | 95,433 |
| 6 Dec 2013 | INR | 24.5 | 24.7 | 24.15 | 24.45 | 24.45 | +0.2 (+0.82%) | 119,849 |
| 5 Dec 2013 | INR | 24.3 | 24.9 | 24.05 | 24.25 | 24.25 | -0.2 (-0.82%) | 60,103 |
| 4 Dec 2013 | INR | 24.3 | 25.35 | 24.2 | 24.45 | 24.45 | +0.05 (+0.20%) | 132,249 |
| 3 Dec 2013 | INR | 24.5 | 24.7 | 24.15 | 24.4 | 24.4 | +0.15 (+0.62%) | 65,869 |
| 2 Dec 2013 | INR | 24.5 | 24.8 | 24.05 | 24.25 | 24.25 | -0.25 (-1.02%) | 69,017 |
| 29 Nov 2013 | INR | 24.35 | 24.75 | 24.15 | 24.5 | 24.5 | +0.5 (+2.08%) | 117,699 |
| 28 Nov 2013 | INR | 26.2 | 26.2 | 23.9 | 24 | 24 | -1.5 (-5.88%) | 243,612 |
| 27 Nov 2013 | INR | 24.75 | 26.35 | 24.5 | 25.5 | 25.5 | +2.1 (+8.97%) | 830,792 |
| 26 Nov 2013 | INR | 23.55 | 24.3 | 23.2 | 23.4 | 23.4 | -0.4 (-1.68%) | 77,362 |
| 25 Nov 2013 | INR | 23.6 | 23.95 | 23.55 | 23.8 | 23.8 | +0.5 (+2.15%) | 67,300 |
| 22 Nov 2013 | INR | 24.7 | 25.1 | 23.15 | 23.3 | 23.3 | -1.1 (-4.51%) | 134,111 |
| 21 Nov 2013 | INR | 25.7 | 26.45 | 24.1 | 24.4 | 24.4 | -0.35 (-1.41%) | 1,047,147 |
| 20 Nov 2013 | INR | 22.9 | 25.05 | 22.5 | 24.75 | 24.75 | +2.4 (+10.74%) | 423,510 |
| 19 Nov 2013 | INR | 23.25 | 23.25 | 22.15 | 22.35 | 22.35 | +0.1 (+0.45%) | 52,764 |
| 18 Nov 2013 | INR | 21.55 | 22.4 | 21.55 | 22.25 | 22.25 | +0.55 (+2.53%) | 39,828 |
| 14 Nov 2013 | INR | 21 | 22 | 21 | 21.7 | 21.7 | +0.55 (+2.60%) | 47,790 |
| 13 Nov 2013 | INR | 21.6 | 22.2 | 21.05 | 21.15 | 21.15 | -0.45 (-2.08%) | 70,347 |
| 12 Nov 2013 | INR | 22.5 | 22.9 | 21.5 | 21.6 | 21.6 | -1 (-4.42%) | 84,886 |
| 11 Nov 2013 | INR | 23.4 | 23.4 | 22.45 | 22.6 | 22.6 | -0.4 (-1.74%) | 76,372 |
| 8 Nov 2013 | INR | 23.4 | 23.6 | 22.8 | 23 | 23 | 0.0 (0.0%) | 168,175 |
