| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 32.95 | 33.75 | 32.65 | 33.1 | 33.1 | +0.15 (+0.46%) | 1,311,898 |
| 20 Dec 2013 | INR | 31.65 | 33.1 | 31.55 | 32.95 | 32.95 | +1.3 (+4.11%) | 1,405,213 |
| 19 Dec 2013 | INR | 32.5 | 32.75 | 31.3 | 31.65 | 31.65 | -0.7 (-2.16%) | 927,658 |
| 18 Dec 2013 | INR | 31.8 | 32.6 | 31.65 | 32.35 | 32.35 | +0.6 (+1.89%) | 887,946 |
| 17 Dec 2013 | INR | 32 | 32.8 | 31.55 | 31.75 | 31.75 | 0.0 (0.0%) | 1,314,093 |
| 16 Dec 2013 | INR | 31.5 | 32.25 | 31.1 | 31.75 | 31.75 | +0.2 (+0.63%) | 792,168 |
| 13 Dec 2013 | INR | 31.65 | 32.5 | 31.45 | 31.55 | 31.55 | -0.3 (-0.94%) | 1,334,199 |
| 12 Dec 2013 | INR | 31.25 | 32.25 | 30.95 | 31.85 | 31.85 | +0.15 (+0.47%) | 1,883,042 |
| 11 Dec 2013 | INR | 32.85 | 33.25 | 31.45 | 31.7 | 31.7 | -1.4 (-4.23%) | 1,332,545 |
| 10 Dec 2013 | INR | 34.3 | 34.5 | 32.9 | 33.1 | 33.1 | -1.35 (-3.92%) | 824,824 |
| 9 Dec 2013 | INR | 35.5 | 35.8 | 34.25 | 34.45 | 34.45 | +0.05 (+0.15%) | 1,414,561 |
| 6 Dec 2013 | INR | 34.2 | 35.3 | 33.35 | 34.4 | 34.4 | +0.3 (+0.88%) | 2,068,307 |
| 5 Dec 2013 | INR | 33.65 | 34.75 | 33.35 | 34.1 | 34.1 | +1.35 (+4.12%) | 1,468,937 |
| 4 Dec 2013 | INR | 34 | 34.1 | 32.55 | 32.75 | 32.75 | -1.25 (-3.68%) | 1,637,304 |
| 3 Dec 2013 | INR | 34.2 | 35.45 | 33.9 | 34 | 34 | +0.1 (+0.29%) | 3,457,755 |
| 2 Dec 2013 | INR | 30.4 | 34.2 | 30.4 | 33.9 | 33.9 | +3.7 (+12.25%) | 4,750,489 |
| 29 Nov 2013 | INR | 29.7 | 30.4 | 29.5 | 30.2 | 30.2 | +0.75 (+2.55%) | 685,643 |
| 28 Nov 2013 | INR | 29.65 | 29.8 | 29.2 | 29.45 | 29.45 | 0.0 (0.0%) | 550,464 |
| 27 Nov 2013 | INR | 29.15 | 29.6 | 29 | 29.45 | 29.45 | +0.45 (+1.55%) | 528,258 |
| 26 Nov 2013 | INR | 30.9 | 30.9 | 28.8 | 29 | 29 | -1.9 (-6.15%) | 877,280 |
| 25 Nov 2013 | INR | 30.3 | 31.15 | 29.95 | 30.9 | 30.9 | +0.95 (+3.17%) | 719,610 |
| 22 Nov 2013 | INR | 29.95 | 30.4 | 29.4 | 29.95 | 29.95 | +0.2 (+0.67%) | 1,022,352 |
| 21 Nov 2013 | INR | 30.25 | 30.35 | 29.5 | 29.75 | 29.75 | -0.7 (-2.30%) | 654,292 |
| 20 Nov 2013 | INR | 31.5 | 31.65 | 30.2 | 30.45 | 30.45 | -0.85 (-2.72%) | 986,431 |
| 19 Nov 2013 | INR | 30.5 | 31.6 | 30.3 | 31.3 | 31.3 | +1.05 (+3.47%) | 2,136,432 |
| 18 Nov 2013 | INR | 30.3 | 30.95 | 29.8 | 30.25 | 30.25 | +0.4 (+1.34%) | 1,506,863 |
| 14 Nov 2013 | INR | 29 | 30.4 | 28.95 | 29.85 | 29.85 | +1.25 (+4.37%) | 1,268,040 |
| 13 Nov 2013 | INR | 29.7 | 29.7 | 28.25 | 28.6 | 28.6 | -1.35 (-4.51%) | 1,177,035 |
| 12 Nov 2013 | INR | 31.65 | 31.95 | 29.65 | 29.95 | 29.95 | -1.5 (-4.77%) | 784,117 |
| 11 Nov 2013 | INR | 31.75 | 32.65 | 31.1 | 31.45 | 31.45 | -0.3 (-0.94%) | 840,498 |
