| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2013 | INR | 27 | 27.1 | 26.6 | 26.85 | 26.85 | -0.35 (-1.29%) | 912,053 |
| 13 Dec 2013 | INR | 27.8 | 27.8 | 26.85 | 27.2 | 27.2 | -0.6 (-2.16%) | 1,687,117 |
| 12 Dec 2013 | INR | 28.3 | 28.35 | 27.7 | 27.8 | 27.8 | -0.65 (-2.28%) | 1,625,942 |
| 11 Dec 2013 | INR | 27.25 | 28.75 | 27.2 | 28.45 | 28.45 | +0.7 (+2.52%) | 2,601,689 |
| 10 Dec 2013 | INR | 28.85 | 29.15 | 27.5 | 27.75 | 27.75 | -1.05 (-3.65%) | 2,154,424 |
| 9 Dec 2013 | INR | 29.9 | 30.1 | 28.45 | 28.8 | 28.8 | +0.2 (+0.70%) | 3,365,343 |
| 6 Dec 2013 | INR | 28.75 | 29.2 | 28.15 | 28.6 | 28.6 | +0.15 (+0.53%) | 4,395,338 |
| 5 Dec 2013 | INR | 28.1 | 28.7 | 27.8 | 28.45 | 28.45 | +0.55 (+1.97%) | 3,231,338 |
| 4 Dec 2013 | INR | 28 | 28.7 | 27.5 | 27.9 | 27.9 | +0.05 (+0.18%) | 3,268,662 |
| 3 Dec 2013 | INR | 27.1 | 28.5 | 27 | 27.85 | 27.85 | +0.75 (+2.77%) | 4,184,901 |
| 2 Dec 2013 | INR | 26.8 | 27.45 | 26.7 | 27.1 | 27.1 | +0.4 (+1.50%) | 1,652,041 |
| 29 Nov 2013 | INR | 26.5 | 27.25 | 26.35 | 26.7 | 26.7 | +0.25 (+0.95%) | 1,595,469 |
| 28 Nov 2013 | INR | 26 | 26.85 | 26 | 26.45 | 26.45 | +0.6 (+2.32%) | 1,641,961 |
| 27 Nov 2013 | INR | 25.65 | 26 | 25.3 | 25.85 | 25.85 | +0.35 (+1.37%) | 1,749,449 |
| 26 Nov 2013 | INR | 27.85 | 27.9 | 25.1 | 25.5 | 25.5 | -2.55 (-9.09%) | 3,819,188 |
| 25 Nov 2013 | INR | 26.6 | 28.2 | 26.6 | 28.05 | 28.05 | +1.6 (+6.05%) | 2,337,895 |
| 22 Nov 2013 | INR | 26.4 | 26.9 | 26.1 | 26.45 | 26.45 | +0.15 (+0.57%) | 988,593 |
| 21 Nov 2013 | INR | 27.4 | 27.5 | 26.15 | 26.3 | 26.3 | -1 (-3.66%) | 1,786,403 |
| 20 Nov 2013 | INR | 27.95 | 28.35 | 27.25 | 27.3 | 27.3 | -0.45 (-1.62%) | 2,243,721 |
| 19 Nov 2013 | INR | 26.65 | 28.3 | 26.65 | 27.75 | 27.75 | +1 (+3.74%) | 3,294,418 |
| 18 Nov 2013 | INR | 26.15 | 26.9 | 26.15 | 26.75 | 26.75 | +0.95 (+3.68%) | 1,376,075 |
| 14 Nov 2013 | INR | 25.25 | 26.4 | 25.25 | 25.8 | 25.8 | +0.65 (+2.58%) | 1,239,576 |
| 13 Nov 2013 | INR | 26 | 26.1 | 24.9 | 25.15 | 25.15 | -0.85 (-3.27%) | 1,712,486 |
| 12 Nov 2013 | INR | 26.5 | 27 | 25.9 | 26 | 26 | -0.5 (-1.89%) | 1,471,732 |
| 11 Nov 2013 | INR | 27.5 | 27.7 | 26.3 | 26.5 | 26.5 | -1.15 (-4.16%) | 2,262,687 |
| 8 Nov 2013 | INR | 27.2 | 27.75 | 26.8 | 27.65 | 27.65 | +0.25 (+0.91%) | 1,499,523 |
| 7 Nov 2013 | INR | 28.3 | 28.7 | 27.2 | 27.4 | 27.4 | -0.85 (-3.01%) | 2,323,130 |
| 6 Nov 2013 | INR | 28.85 | 29.1 | 28 | 28.25 | 28.25 | -0.65 (-2.25%) | 2,736,783 |
| 5 Nov 2013 | INR | 28.8 | 29.6 | 27.5 | 28.9 | 28.9 | +0.05 (+0.17%) | 4,225,074 |
| 3 Nov 2013 | INR | 30.15 | 30.15 | 28.7 | 28.85 | 28.85 | -0.8 (-2.70%) | 1,625,765 |
