| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2013 | INR | 41.95 | 41.95 | 41.95 | 41.95 | 4.195 | +1.45 (+3.58%) | 7,000 |
| 13 Dec 2013 | INR | 41.85 | 41.85 | 40.5 | 40.5 | 4.05 | -0.9 (-2.17%) | 4,290 |
| 12 Dec 2013 | INR | 41.85 | 41.85 | 41.4 | 41.4 | 4.14 | -0.3 (-0.72%) | 4,050 |
| 11 Dec 2013 | INR | 41.75 | 42 | 41.7 | 41.7 | 4.17 | -0.1 (-0.24%) | 4,000 |
| 10 Dec 2013 | INR | 41.7 | 41.8 | 41.7 | 41.8 | 4.18 | +0.1 (+0.24%) | 2,500 |
| 9 Dec 2013 | INR | 41.7 | 41.75 | 41 | 41.7 | 4.17 | +0.5 (+1.21%) | 3,005 |
| 6 Dec 2013 | INR | 40.6 | 41.8 | 40.3 | 41.2 | 4.12 | -0.75 (-1.79%) | 8,125 |
| 5 Dec 2013 | INR | 41.5 | 42.9 | 40.35 | 41.95 | 4.195 | +1.05 (+2.57%) | 14,366 |
| 4 Dec 2013 | INR | 41.1 | 41.5 | 40.9 | 40.9 | 4.09 | -1.1 (-2.62%) | 5,225 |
| 3 Dec 2013 | INR | 41 | 44.25 | 40.9 | 42 | 4.2 | -0.4 (-0.94%) | 5,420 |
| 2 Dec 2013 | INR | 45.75 | 45.75 | 42.15 | 42.4 | 4.24 | -1.6 (-3.64%) | 8,530 |
| 29 Nov 2013 | INR | 44 | 44 | 44 | 44 | 4.4 | -0.35 (-0.79%) | 200 |
| 28 Nov 2013 | INR | 44.5 | 44.5 | 44.3 | 44.35 | 4.435 | +0.85 (+1.95%) | 5,565 |
| 27 Nov 2013 | INR | 41.25 | 46.6 | 41.25 | 43.5 | 4.35 | +0.3 (+0.69%) | 10,949 |
| 26 Nov 2013 | INR | 44.2 | 44.55 | 42.35 | 43.2 | 4.32 | -0.8 (-1.82%) | 12,173 |
| 25 Nov 2013 | INR | 45 | 45.3 | 43 | 44 | 4.4 | -0.8 (-1.79%) | 6,764 |
| 22 Nov 2013 | INR | 49.45 | 49.45 | 42.4 | 44.8 | 4.48 | -0.2 (-0.44%) | 9,664 |
| 21 Nov 2013 | INR | 46.1 | 48.2 | 44.95 | 45 | 4.5 | -3.4 (-7.02%) | 12,127 |
| 20 Nov 2013 | INR | 50 | 51.5 | 48.1 | 48.4 | 4.84 | -1.5 (-3.01%) | 21,038 |
| 19 Nov 2013 | INR | 51 | 51.1 | 49.85 | 49.9 | 4.99 | -0.65 (-1.29%) | 8,223 |
| 18 Nov 2013 | INR | 50.1 | 55 | 49.9 | 50.55 | 5.055 | -2.55 (-4.80%) | 16,644 |
| 14 Nov 2013 | INR | 54.7 | 54.7 | 51.5 | 53.1 | 5.31 | +2 (+3.91%) | 124,604 |
| 13 Nov 2013 | INR | 55.2 | 57.85 | 50.75 | 51.1 | 5.11 | -4.05 (-7.34%) | 24,877 |
| 12 Nov 2013 | INR | 52.6 | 56.5 | 50.35 | 55.15 | 5.515 | +3.1 (+5.96%) | 14,236 |
| 11 Nov 2013 | INR | 54.3 | 56.15 | 48.55 | 52.05 | 5.205 | +5.25 (+11.22%) | 27,584 |
| 8 Nov 2013 | INR | 40.5 | 46.8 | 40.5 | 46.8 | 4.68 | +7.8 (+20%) | 28,282 |
| 7 Nov 2013 | INR | 35 | 41.7 | 35 | 39 | 3.9 | +4.25 (+12.23%) | 17,629 |
| 6 Nov 2013 | INR | 36 | 36.15 | 33.55 | 34.75 | 3.475 | -1.2 (-3.34%) | 10,549 |
| 5 Nov 2013 | INR | 36 | 36 | 35.6 | 35.95 | 3.595 | +1.05 (+3.01%) | 6,165 |
| 1 Nov 2013 | INR | 34.8 | 34.9 | 34.5 | 34.9 | 3.49 | +0.1 (+0.29%) | 5,567 |
