| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 55.42 | 57.33 | 53.5 | 56.2 | 56.2 | +2.2 (+4.07%) | 22,338 |
| 20 Dec 2013 | INR | 53.4 | 55.13 | 52.5 | 54 | 54 | +1.28 (+2.43%) | 7,884 |
| 19 Dec 2013 | INR | 52.5 | 54 | 51.83 | 52.72 | 52.72 | -0.43 (-0.81%) | 3,926 |
| 18 Dec 2013 | INR | 51.5 | 55 | 50.75 | 53.15 | 53.15 | +1.18 (+2.27%) | 51,734 |
| 17 Dec 2013 | INR | 54.55 | 54.55 | 50.75 | 51.97 | 51.97 | -1.75 (-3.26%) | 24,524 |
| 16 Dec 2013 | INR | 57.95 | 59.45 | 53.03 | 53.72 | 53.72 | -3.53 (-6.17%) | 81,054 |
| 13 Dec 2013 | INR | 58 | 59.45 | 55.85 | 57.25 | 57.25 | -1.45 (-2.47%) | 29,634 |
| 12 Dec 2013 | INR | 59.45 | 60.9 | 56.9 | 58.7 | 58.7 | +0.12 (+0.20%) | 13,208 |
| 11 Dec 2013 | INR | 57.5 | 62 | 57.25 | 58.58 | 58.58 | +0.23 (+0.39%) | 17,048 |
| 10 Dec 2013 | INR | 60.88 | 62.13 | 57.28 | 58.35 | 58.35 | -3.03 (-4.94%) | 20,514 |
| 9 Dec 2013 | INR | 59 | 63.45 | 59 | 61.38 | 61.38 | +2.18 (+3.68%) | 55,966 |
| 6 Dec 2013 | INR | 57.88 | 61.17 | 57.88 | 59.2 | 59.2 | +0.95 (+1.63%) | 60,360 |
| 5 Dec 2013 | INR | 57 | 60 | 56 | 58.25 | 58.25 | +1.47 (+2.59%) | 73,182 |
| 4 Dec 2013 | INR | 53.72 | 57.9 | 52.33 | 56.78 | 56.78 | +2.73 (+5.05%) | 81,082 |
| 3 Dec 2013 | INR | 52 | 57.45 | 50.9 | 54.05 | 54.05 | +3 (+5.88%) | 203,274 |
| 2 Dec 2013 | INR | 47.5 | 53.15 | 45 | 51.05 | 51.05 | +5.9 (+13.07%) | 197,978 |
| 29 Nov 2013 | INR | 44.5 | 45.75 | 43.5 | 45.15 | 45.15 | +1.05 (+2.38%) | 55,822 |
| 28 Nov 2013 | INR | 44.47 | 45.05 | 43.45 | 44.1 | 44.1 | -0.4 (-0.90%) | 45,176 |
| 27 Nov 2013 | INR | 44 | 45.95 | 43 | 44.5 | 44.5 | +0.65 (+1.48%) | 28,678 |
| 26 Nov 2013 | INR | 45.5 | 47 | 43.03 | 43.85 | 43.85 | +0.27 (+0.62%) | 23,486 |
| 25 Nov 2013 | INR | 42.42 | 44.6 | 41.78 | 43.58 | 43.58 | +1.61 (+3.84%) | 19,724 |
| 22 Nov 2013 | INR | 42.45 | 42.47 | 41.5 | 41.97 | 41.97 | +0.34 (+0.82%) | 2,822 |
| 21 Nov 2013 | INR | 42.25 | 43.35 | 41.15 | 41.63 | 41.63 | -0.77 (-1.82%) | 5,086 |
| 20 Nov 2013 | INR | 42 | 44.8 | 41.6 | 42.4 | 42.4 | -0.15 (-0.35%) | 5,290 |
| 19 Nov 2013 | INR | 43.63 | 44 | 41 | 42.55 | 42.55 | -0.42 (-0.98%) | 28,788 |
| 18 Nov 2013 | INR | 43 | 43.47 | 41 | 42.97 | 42.97 | +1.97 (+4.80%) | 32,414 |
| 14 Nov 2013 | INR | 41.42 | 41.95 | 40.9 | 41 | 41 | +0.03 (+0.07%) | 139,442 |
| 13 Nov 2013 | INR | 41.45 | 41.45 | 40.45 | 40.97 | 40.97 | +0.32 (+0.79%) | 150,144 |
| 12 Nov 2013 | INR | 41.95 | 41.95 | 40.55 | 40.65 | 40.65 | -0.8 (-1.93%) | 11,062 |
| 11 Nov 2013 | INR | 41.42 | 41.88 | 40.03 | 41.45 | 41.45 | +0.48 (+1.17%) | 62,742 |
