| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | INR | 25.65 | 25.7 | 24.5 | 24.75 | 24.75 | -0.45 (-1.79%) | 97,215 |
| 17 Dec 2013 | INR | 24.9 | 25.4 | 24.3 | 25.2 | 25.2 | +0.35 (+1.41%) | 108,065 |
| 16 Dec 2013 | INR | 25.1 | 25.7 | 23.6 | 24.85 | 24.85 | +0.25 (+1.02%) | 242,381 |
| 13 Dec 2013 | INR | 26.4 | 26.4 | 23.9 | 24.6 | 24.6 | -2 (-7.52%) | 305,912 |
| 12 Dec 2013 | INR | 27.95 | 28.55 | 26 | 26.6 | 26.6 | -1.2 (-4.32%) | 205,416 |
| 11 Dec 2013 | INR | 25 | 28.2 | 24.25 | 27.8 | 27.8 | +2.9 (+11.65%) | 155,961 |
| 10 Dec 2013 | INR | 26.95 | 26.95 | 24.85 | 24.9 | 24.9 | -0.8 (-3.11%) | 357,249 |
| 9 Dec 2013 | INR | 26.5 | 27.1 | 25.5 | 25.7 | 25.7 | -0.15 (-0.58%) | 305,879 |
| 6 Dec 2013 | INR | 26.9 | 28.2 | 25.65 | 25.85 | 25.85 | -0.7 (-2.64%) | 526,459 |
| 5 Dec 2013 | INR | 27.45 | 28.9 | 26.05 | 26.55 | 26.55 | -1.05 (-3.80%) | 427,914 |
| 4 Dec 2013 | INR | 25.15 | 30.5 | 25.15 | 27.6 | 27.6 | +1.5 (+5.75%) | 373,567 |
| 3 Dec 2013 | INR | 26.25 | 26.6 | 25.25 | 26.1 | 26.1 | 0.0 (0.0%) | 320,139 |
| 2 Dec 2013 | INR | 26.5 | 26.5 | 25.8 | 26.1 | 26.1 | +0.1 (+0.38%) | 213,413 |
| 29 Nov 2013 | INR | 27 | 27 | 26 | 26 | 26 | -0.3 (-1.14%) | 575,379 |
| 28 Nov 2013 | INR | 26.75 | 26.8 | 26.15 | 26.3 | 26.3 | -0.5 (-1.87%) | 431,051 |
| 27 Nov 2013 | INR | 27.55 | 27.55 | 25.85 | 26.8 | 26.8 | -0.2 (-0.74%) | 129,158 |
| 26 Nov 2013 | INR | 27.75 | 28.1 | 26.6 | 27 | 27 | -0.35 (-1.28%) | 81,028 |
| 25 Nov 2013 | INR | 28 | 28.15 | 26.65 | 27.35 | 27.35 | -0.5 (-1.80%) | 38,436 |
| 22 Nov 2013 | INR | 28 | 28.35 | 27.35 | 27.85 | 27.85 | -0.55 (-1.94%) | 40,343 |
| 21 Nov 2013 | INR | 28.55 | 28.6 | 27.95 | 28.4 | 28.4 | +0.05 (+0.18%) | 36,525 |
| 20 Nov 2013 | INR | 29.05 | 29.1 | 27.95 | 28.35 | 28.35 | +0.35 (+1.25%) | 147,311 |
| 19 Nov 2013 | INR | 28.95 | 28.95 | 27.85 | 28 | 28 | -0.2 (-0.71%) | 65,642 |
| 18 Nov 2013 | INR | 28.9 | 28.9 | 27.75 | 28.2 | 28.2 | +0.2 (+0.71%) | 56,180 |
| 14 Nov 2013 | INR | 28.9 | 28.9 | 27.95 | 28 | 28 | +0.05 (+0.18%) | 66,716 |
| 13 Nov 2013 | INR | 28.2 | 28.85 | 27.9 | 27.95 | 27.95 | +0.05 (+0.18%) | 65,642 |
| 12 Nov 2013 | INR | 28.4 | 28.7 | 27.75 | 27.9 | 27.9 | -0.25 (-0.89%) | 57,659 |
| 11 Nov 2013 | INR | 29.95 | 29.95 | 27.9 | 28.15 | 28.15 | -0.35 (-1.23%) | 97,735 |
| 8 Nov 2013 | INR | 28.25 | 29.95 | 28.05 | 28.5 | 28.5 | +0.3 (+1.06%) | 129,876 |
| 7 Nov 2013 | INR | 28.75 | 29.6 | 27.8 | 28.2 | 28.2 | 0.0 (0.0%) | 34,509 |
| 6 Nov 2013 | INR | 28.6 | 28.95 | 28.1 | 28.2 | 28.2 | -0.55 (-1.91%) | 31,695 |
