| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 30.63 | 30.8 | 30.55 | 30.65 | 30.65 | +0.1 (+0.33%) | 305,190 |
| 20 Dec 2013 | INR | 30.56 | 30.74 | 30.5 | 30.55 | 30.55 | -0.01 (-0.03%) | 310,160 |
| 19 Dec 2013 | INR | 30.65 | 30.77 | 30.34 | 30.56 | 30.56 | -0.07 (-0.23%) | 304,230 |
| 18 Dec 2013 | INR | 30.8 | 30.8 | 30.31 | 30.63 | 30.63 | +0.03 (+0.10%) | 315,730 |
| 17 Dec 2013 | INR | 30.55 | 30.8 | 30.4 | 30.6 | 30.6 | -0.06 (-0.20%) | 297,170 |
| 16 Dec 2013 | INR | 30.8 | 30.8 | 30.56 | 30.66 | 30.66 | +0.15 (+0.49%) | 287,100 |
| 13 Dec 2013 | INR | 30.58 | 30.75 | 30.31 | 30.51 | 30.51 | -0.16 (-0.52%) | 305,930 |
| 12 Dec 2013 | INR | 30.94 | 31.05 | 30.55 | 30.67 | 30.67 | -0.1 (-0.32%) | 302,810 |
| 11 Dec 2013 | INR | 30.85 | 31.05 | 30.58 | 30.77 | 30.77 | -0.09 (-0.29%) | 325,790 |
| 10 Dec 2013 | INR | 30.8 | 31 | 30.72 | 30.86 | 30.86 | -0.17 (-0.55%) | 298,990 |
| 9 Dec 2013 | INR | 30.78 | 31.06 | 30.5 | 31.03 | 31.03 | +0.35 (+1.14%) | 326,480 |
| 6 Dec 2013 | INR | 30.58 | 36 | 30.49 | 30.68 | 30.68 | +0.09 (+0.29%) | 361,500 |
| 5 Dec 2013 | INR | 30.88 | 30.89 | 30.51 | 30.59 | 30.59 | +0.02 (+0.07%) | 301,100 |
| 4 Dec 2013 | INR | 30.5 | 30.9 | 30.5 | 30.57 | 30.57 | -0.05 (-0.16%) | 326,810 |
| 3 Dec 2013 | INR | 30.9 | 30.9 | 30.51 | 30.62 | 30.62 | +0.04 (+0.13%) | 310,290 |
| 2 Dec 2013 | INR | 30.7 | 30.83 | 30.48 | 30.58 | 30.58 | +0.02 (+0.07%) | 346,780 |
| 29 Nov 2013 | INR | 30.9 | 30.9 | 30.5 | 30.56 | 30.56 | -0.01 (-0.03%) | 757,390 |
| 28 Nov 2013 | INR | 30.87 | 30.88 | 30.5 | 30.57 | 30.57 | -0.21 (-0.68%) | 856,340 |
| 27 Nov 2013 | INR | 30.65 | 30.9 | 30.5 | 30.78 | 30.78 | +0.19 (+0.62%) | 766,510 |
| 26 Nov 2013 | INR | 30.76 | 30.97 | 30.53 | 30.59 | 30.59 | -0.08 (-0.26%) | 655,230 |
| 25 Nov 2013 | INR | 30.78 | 30.9 | 30.49 | 30.67 | 30.67 | -0.2 (-0.65%) | 522,140 |
| 22 Nov 2013 | INR | 30.9 | 31.15 | 30.4 | 30.87 | 30.87 | +0.29 (+0.95%) | 338,800 |
| 21 Nov 2013 | INR | 30.9 | 31.09 | 30.52 | 30.58 | 30.58 | -0.11 (-0.36%) | 306,960 |
| 20 Nov 2013 | INR | 30.8 | 31.1 | 30.6 | 30.69 | 30.69 | -0.16 (-0.52%) | 351,260 |
| 19 Nov 2013 | INR | 31.05 | 31.23 | 30.75 | 30.85 | 30.85 | -0.44 (-1.41%) | 338,000 |
| 18 Nov 2013 | INR | 31.2 | 31.36 | 30.85 | 31.29 | 31.29 | +0.34 (+1.10%) | 368,030 |
| 14 Nov 2013 | INR | 30.85 | 30.99 | 30.38 | 30.95 | 30.95 | +0.58 (+1.91%) | 302,560 |
| 13 Nov 2013 | INR | 30.41 | 31 | 30.3 | 30.37 | 30.37 | -0.2 (-0.65%) | 273,590 |
| 12 Nov 2013 | INR | 30.6 | 30.67 | 30.51 | 30.57 | 30.57 | -0.09 (-0.29%) | 335,880 |
| 11 Nov 2013 | INR | 30.59 | 30.83 | 30.55 | 30.66 | 30.66 | -0.01 (-0.03%) | 571,840 |
