| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | INR | 29.5 | 29.95 | 28.85 | 29.3 | 29.3 | +0.2 (+0.69%) | 6,972 |
| 17 Dec 2013 | INR | 28.3 | 29.75 | 28.3 | 29.1 | 29.1 | -0.3 (-1.02%) | 9,430 |
| 16 Dec 2013 | INR | 29.75 | 29.75 | 28.55 | 29.4 | 29.4 | +0.35 (+1.20%) | 6,740 |
| 13 Dec 2013 | INR | 29.85 | 29.95 | 28.35 | 29.05 | 29.05 | -0.35 (-1.19%) | 7,124 |
| 12 Dec 2013 | INR | 29.95 | 30.2 | 29.3 | 29.4 | 29.4 | -0.15 (-0.51%) | 4,078 |
| 11 Dec 2013 | INR | 29.25 | 30 | 29.25 | 29.55 | 29.55 | -0.5 (-1.66%) | 3,656 |
| 10 Dec 2013 | INR | 29.2 | 30.25 | 29.2 | 30.05 | 30.05 | +0.05 (+0.17%) | 4,740 |
| 9 Dec 2013 | INR | 30 | 30.25 | 29.2 | 30 | 30 | -0.05 (-0.17%) | 10,192 |
| 6 Dec 2013 | INR | 28.65 | 30.4 | 28.65 | 30.05 | 30.05 | +0.7 (+2.39%) | 4,188 |
| 5 Dec 2013 | INR | 28.8 | 30.8 | 28.8 | 29.35 | 29.35 | 0.0 (0.0%) | 11,804 |
| 4 Dec 2013 | INR | 29.75 | 30.15 | 28.25 | 29.35 | 29.35 | +0.6 (+2.09%) | 27,917 |
| 3 Dec 2013 | INR | 28.75 | 29.45 | 28.5 | 28.75 | 28.75 | 0.0 (0.0%) | 10,009 |
| 2 Dec 2013 | INR | 29.25 | 29.95 | 28.4 | 28.75 | 28.75 | -0.5 (-1.71%) | 22,873 |
| 29 Nov 2013 | INR | 29.95 | 29.95 | 28.75 | 29.25 | 29.25 | -0.4 (-1.35%) | 16,501 |
| 28 Nov 2013 | INR | 29.95 | 29.95 | 28.85 | 29.65 | 29.65 | -0.05 (-0.17%) | 1,933 |
| 27 Nov 2013 | INR | 30 | 30 | 29.2 | 29.7 | 29.7 | +0.45 (+1.54%) | 5,059 |
| 26 Nov 2013 | INR | 29.05 | 30.4 | 29.05 | 29.25 | 29.25 | -0.7 (-2.34%) | 14,536 |
| 25 Nov 2013 | INR | 32.6 | 32.6 | 29.6 | 29.95 | 29.95 | -1.1 (-3.54%) | 9,172 |
| 22 Nov 2013 | INR | 32.6 | 32.6 | 30.8 | 31.05 | 31.05 | -0.5 (-1.58%) | 14,399 |
| 21 Nov 2013 | INR | 32.4 | 33.7 | 31.35 | 31.55 | 31.55 | -0.85 (-2.62%) | 16,779 |
| 20 Nov 2013 | INR | 34 | 34.7 | 32.1 | 32.4 | 32.4 | +0.95 (+3.02%) | 249,513 |
| 19 Nov 2013 | INR | 32.2 | 32.2 | 31.35 | 31.45 | 31.45 | +0.1 (+0.32%) | 12,245 |
| 18 Nov 2013 | INR | 33.95 | 33.95 | 30.5 | 31.35 | 31.35 | -1.8 (-5.43%) | 63,492 |
| 14 Nov 2013 | INR | 32.9 | 33.8 | 32.25 | 33.15 | 33.15 | +1.1 (+3.43%) | 251,949 |
| 13 Nov 2013 | INR | 28 | 33.2 | 27 | 32.05 | 32.05 | +3.75 (+13.25%) | 1,599,869 |
| 12 Nov 2013 | INR | 27.05 | 28.8 | 27.05 | 28.3 | 28.3 | +0.8 (+2.91%) | 14,238 |
| 11 Nov 2013 | INR | 28 | 29.4 | 27.3 | 27.5 | 27.5 | -0.55 (-1.96%) | 139,799 |
| 8 Nov 2013 | INR | 29 | 29.4 | 27.9 | 28.05 | 28.05 | -0.1 (-0.36%) | 36,709 |
| 7 Nov 2013 | INR | 28.65 | 29.25 | 28 | 28.15 | 28.15 | -0.55 (-1.92%) | 31,968 |
| 6 Nov 2013 | INR | 29.8 | 29.8 | 28.2 | 28.7 | 28.7 | +0.25 (+0.88%) | 43,251 |
