| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2013 | INR | 16.5 | 16.6 | 16.15 | 16.55 | 33.1 | +0.25 (+1.53%) | 8,819 |
| 27 Dec 2013 | INR | 16.05 | 16.55 | 16.05 | 16.3 | 32.6 | 0.0 (0.0%) | 19,290 |
| 26 Dec 2013 | INR | 16.6 | 16.6 | 15.5 | 16.3 | 32.6 | +0.1 (+0.62%) | 26,527 |
| 24 Dec 2013 | INR | 16.2 | 16.5 | 16.1 | 16.2 | 32.4 | +0.15 (+0.93%) | 31,450 |
| 23 Dec 2013 | INR | 16.1 | 16.3 | 16.05 | 16.05 | 32.1 | -0.25 (-1.53%) | 17,349 |
| 20 Dec 2013 | INR | 16 | 16.45 | 16 | 16.3 | 32.6 | +0.1 (+0.62%) | 6,544 |
| 19 Dec 2013 | INR | 16.15 | 16.45 | 15.75 | 16.2 | 32.4 | +0.05 (+0.31%) | 5,030 |
| 18 Dec 2013 | INR | 15.85 | 16.3 | 15.85 | 16.15 | 32.3 | +0.05 (+0.31%) | 8,885 |
| 17 Dec 2013 | INR | 16.1 | 16.3 | 15.8 | 16.1 | 32.2 | -0.1 (-0.62%) | 10,826 |
| 16 Dec 2013 | INR | 16.3 | 16.4 | 16.1 | 16.2 | 32.4 | -0.1 (-0.61%) | 5,861 |
| 13 Dec 2013 | INR | 16.8 | 16.8 | 16 | 16.3 | 32.6 | 0.0 (0.0%) | 14,318 |
| 12 Dec 2013 | INR | 16.2 | 16.6 | 16.2 | 16.3 | 32.6 | -0.2 (-1.21%) | 4,519 |
| 11 Dec 2013 | INR | 16.1 | 16.5 | 16.1 | 16.5 | 33 | +0.2 (+1.23%) | 7,907 |
| 10 Dec 2013 | INR | 16.85 | 16.85 | 16.15 | 16.3 | 32.6 | +0.1 (+0.62%) | 32,548 |
| 9 Dec 2013 | INR | 16.05 | 17 | 16.05 | 16.2 | 32.4 | -0.2 (-1.22%) | 29,615 |
| 6 Dec 2013 | INR | 16.35 | 16.7 | 16.3 | 16.4 | 32.8 | +0.05 (+0.31%) | 15,118 |
| 5 Dec 2013 | INR | 16.35 | 16.8 | 16.3 | 16.35 | 32.7 | -0.05 (-0.30%) | 11,467 |
| 4 Dec 2013 | INR | 16.8 | 16.95 | 16.4 | 16.4 | 32.8 | -0.4 (-2.38%) | 20,346 |
| 3 Dec 2013 | INR | 16.35 | 16.9 | 16.35 | 16.8 | 33.6 | 0.0 (0.0%) | 16,654 |
| 2 Dec 2013 | INR | 16.75 | 17.1 | 16.5 | 16.8 | 33.6 | -0.05 (-0.30%) | 32,134 |
| 29 Nov 2013 | INR | 17.1 | 17.1 | 16.65 | 16.85 | 33.7 | -0.2 (-1.17%) | 6,900 |
| 28 Nov 2013 | INR | 16.5 | 17.25 | 16.5 | 17.05 | 34.1 | +0.4 (+2.40%) | 22,289 |
| 27 Nov 2013 | INR | 16.35 | 17.4 | 16.35 | 16.65 | 33.3 | -0.1 (-0.60%) | 32,689 |
| 26 Nov 2013 | INR | 17.1 | 17.55 | 16.25 | 16.75 | 33.5 | -0.3 (-1.76%) | 68,704 |
| 25 Nov 2013 | INR | 16.8 | 17.9 | 16.8 | 17.05 | 34.1 | -0.3 (-1.73%) | 27,232 |
| 22 Nov 2013 | INR | 17.5 | 17.95 | 17.3 | 17.35 | 34.7 | 0.0 (0.0%) | 32,745 |
| 21 Nov 2013 | INR | 17.75 | 18 | 17.1 | 17.35 | 34.7 | -0.1 (-0.57%) | 54,745 |
| 20 Nov 2013 | INR | 17.1 | 17.75 | 16.75 | 17.45 | 34.9 | +0.5 (+2.95%) | 31,518 |
| 19 Nov 2013 | INR | 17.25 | 17.25 | 16.5 | 16.95 | 33.9 | -0.1 (-0.59%) | 17,638 |
| 18 Nov 2013 | INR | 18.2 | 18.2 | 16.8 | 17.05 | 34.1 | -0.5 (-2.85%) | 39,851 |
