| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | INR | 11.95 | 12.5 | 11.95 | 12.35 | 12.35 | +0.2 (+1.65%) | 988,900 |
| 19 Dec 2013 | INR | 12.25 | 12.4 | 12 | 12.15 | 12.15 | 0.0 (0.0%) | 302,044 |
| 18 Dec 2013 | INR | 12.45 | 12.5 | 12.1 | 12.15 | 12.15 | +0.2 (+1.67%) | 1,397,229 |
| 17 Dec 2013 | INR | 11.6 | 12.25 | 11.45 | 11.95 | 11.95 | +0.4 (+3.46%) | 1,138,566 |
| 16 Dec 2013 | INR | 11.85 | 11.95 | 11.45 | 11.55 | 11.55 | -0.1 (-0.86%) | 482,624 |
| 13 Dec 2013 | INR | 11.8 | 12 | 11.5 | 11.65 | 11.65 | -0.25 (-2.10%) | 414,002 |
| 12 Dec 2013 | INR | 12 | 12.05 | 11.85 | 11.9 | 11.9 | -0.05 (-0.42%) | 211,698 |
| 11 Dec 2013 | INR | 12 | 12.1 | 11.85 | 11.95 | 11.95 | -0.05 (-0.42%) | 440,987 |
| 10 Dec 2013 | INR | 12.5 | 12.5 | 11.9 | 12 | 12 | -0.45 (-3.61%) | 572,050 |
| 9 Dec 2013 | INR | 12.8 | 12.9 | 12.4 | 12.45 | 12.45 | -0.05 (-0.40%) | 417,607 |
| 6 Dec 2013 | INR | 12.7 | 12.8 | 12.35 | 12.5 | 12.5 | -0.2 (-1.57%) | 908,898 |
| 5 Dec 2013 | INR | 12.9 | 12.95 | 12.6 | 12.7 | 12.7 | +0.2 (+1.60%) | 1,005,225 |
| 4 Dec 2013 | INR | 11.85 | 13.25 | 11.85 | 12.5 | 12.5 | +0.7 (+5.93%) | 5,250,769 |
| 3 Dec 2013 | INR | 11.65 | 11.9 | 11.45 | 11.8 | 11.8 | +0.25 (+2.16%) | 697,662 |
| 2 Dec 2013 | INR | 11.45 | 11.7 | 11.45 | 11.55 | 11.55 | +0.05 (+0.43%) | 339,108 |
| 29 Nov 2013 | INR | 11.5 | 11.7 | 11.2 | 11.5 | 11.5 | -0.1 (-0.86%) | 301,446 |
| 28 Nov 2013 | INR | 11.35 | 11.75 | 11.25 | 11.6 | 11.6 | +0.3 (+2.65%) | 434,503 |
| 27 Nov 2013 | INR | 11.25 | 11.45 | 11.25 | 11.3 | 11.3 | -0.05 (-0.44%) | 230,128 |
| 26 Nov 2013 | INR | 11.5 | 11.6 | 11.3 | 11.35 | 11.35 | -0.25 (-2.16%) | 142,806 |
| 25 Nov 2013 | INR | 11.75 | 11.75 | 11.55 | 11.6 | 11.6 | +0.1 (+0.87%) | 201,746 |
| 22 Nov 2013 | INR | 11.7 | 11.75 | 11.5 | 11.5 | 11.5 | -0.05 (-0.43%) | 239,153 |
| 21 Nov 2013 | INR | 12 | 12 | 11.5 | 11.55 | 11.55 | -0.45 (-3.75%) | 524,229 |
| 20 Nov 2013 | INR | 11.5 | 12.1 | 11.45 | 12 | 12 | +0.5 (+4.35%) | 1,469,856 |
| 19 Nov 2013 | INR | 11.3 | 11.65 | 11.3 | 11.5 | 11.5 | +0.2 (+1.77%) | 718,501 |
| 18 Nov 2013 | INR | 11.25 | 11.4 | 11.2 | 11.3 | 11.3 | +0.05 (+0.44%) | 635,995 |
| 14 Nov 2013 | INR | 11.35 | 11.4 | 11.2 | 11.25 | 11.25 | +0.1 (+0.90%) | 508,238 |
| 13 Nov 2013 | INR | 11.05 | 11.25 | 11.05 | 11.15 | 11.15 | 0.0 (0.0%) | 373,238 |
| 12 Nov 2013 | INR | 11.25 | 11.4 | 11.1 | 11.15 | 11.15 | -0.1 (-0.89%) | 354,640 |
| 11 Nov 2013 | INR | 11.5 | 11.55 | 11.2 | 11.25 | 11.25 | -0.3 (-2.60%) | 571,805 |
| 8 Nov 2013 | INR | 11.65 | 11.8 | 11.5 | 11.55 | 11.55 | -0.15 (-1.28%) | 481,522 |
