| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 44.1 | 48.4 | 44.1 | 47.8 | 47.8 | +1.5 (+3.24%) | 4,444 |
| 19 Dec 2013 | INR | 42 | 46.3 | 42 | 46.3 | 46.3 | +2.15 (+4.87%) | 2,233 |
| 18 Dec 2013 | INR | 46.9 | 46.9 | 44.1 | 44.15 | 44.15 | -2.25 (-4.85%) | 9,708 |
| 17 Dec 2013 | INR | 46 | 47 | 45.15 | 46.4 | 46.4 | +1 (+2.20%) | 1,999 |
| 16 Dec 2013 | INR | 44.25 | 46.9 | 44.25 | 45.4 | 45.4 | -0.65 (-1.41%) | 2,744 |
| 13 Dec 2013 | INR | 45.15 | 48.3 | 45.15 | 46.05 | 46.05 | -1.35 (-2.85%) | 3,128 |
| 12 Dec 2013 | INR | 48.4 | 48.8 | 47.2 | 47.4 | 47.4 | -2.25 (-4.53%) | 17,661 |
| 11 Dec 2013 | INR | 49 | 50.8 | 49 | 49.65 | 49.65 | -0.35 (-0.70%) | 1,645 |
| 10 Dec 2013 | INR | 50 | 50.7 | 50 | 50 | 50 | 0.0 (0.0%) | 1,159 |
| 9 Dec 2013 | INR | 50.9 | 50.9 | 50 | 50 | 50 | +0.6 (+1.21%) | 2,031 |
| 6 Dec 2013 | INR | 48.6 | 49.7 | 48.5 | 49.4 | 49.4 | +0.3 (+0.61%) | 1,915 |
| 5 Dec 2013 | INR | 48.25 | 50.1 | 48.25 | 49.1 | 49.1 | -1.3 (-2.58%) | 131 |
| 4 Dec 2013 | INR | 50 | 52.45 | 50 | 50.4 | 50.4 | +0.4 (+0.80%) | 1,873 |
| 3 Dec 2013 | INR | 51.35 | 51.5 | 48.15 | 50 | 50 | +0.7 (+1.42%) | 7,223 |
| 2 Dec 2013 | INR | 49 | 51 | 48 | 49.3 | 49.3 | +0.6 (+1.23%) | 3,811 |
| 29 Nov 2013 | INR | 47 | 49.9 | 47 | 48.7 | 48.7 | -0.2 (-0.41%) | 1,888 |
| 28 Nov 2013 | INR | 49.05 | 50 | 47.6 | 48.9 | 48.9 | -1.2 (-2.40%) | 8,574 |
| 27 Nov 2013 | INR | 52.55 | 53.2 | 49.9 | 50.1 | 50.1 | -2.4 (-4.57%) | 4,353 |
| 26 Nov 2013 | INR | 52.5 | 54.45 | 52.15 | 52.5 | 52.5 | 0.0 (0.0%) | 3,244 |
| 25 Nov 2013 | INR | 52.3 | 53.8 | 52.3 | 52.5 | 52.5 | -0.55 (-1.04%) | 2,853 |
| 22 Nov 2013 | INR | 54.65 | 55.5 | 52.65 | 53.05 | 53.05 | -0.6 (-1.12%) | 5,544 |
| 21 Nov 2013 | INR | 55.5 | 57.45 | 53.5 | 53.65 | 53.65 | -2.4 (-4.28%) | 4,301 |
| 20 Nov 2013 | INR | 57.05 | 58 | 55.2 | 56.05 | 56.05 | -0.15 (-0.27%) | 11,742 |
| 19 Nov 2013 | INR | 54.8 | 57.1 | 53.55 | 56.2 | 56.2 | +1.1 (+2.00%) | 7,494 |
| 18 Nov 2013 | INR | 56.05 | 60.95 | 53 | 55.1 | 55.1 | -0.35 (-0.63%) | 12,825 |
| 14 Nov 2013 | INR | 60 | 61.95 | 54 | 55.45 | 55.45 | -4 (-6.73%) | 11,046 |
| 13 Nov 2013 | INR | 58 | 60.8 | 54.5 | 59.45 | 59.45 | +0.35 (+0.59%) | 8,473 |
| 12 Nov 2013 | INR | 65 | 65 | 59 | 59.1 | 59.1 | -6.45 (-9.84%) | 21,780 |
| 11 Nov 2013 | INR | 72 | 73 | 65.55 | 65.55 | 65.55 | -7.25 (-9.96%) | 24,400 |
| 8 Nov 2013 | INR | 74 | 74.4 | 71.6 | 72.8 | 72.8 | +5.15 (+7.61%) | 134,170 |
