| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 62.15 | 64.7 | 62.15 | 63.7 | 63.7 | +1.05 (+1.68%) | 248,240 |
| 20 Dec 2013 | INR | 61.5 | 63.5 | 60.75 | 62.65 | 62.65 | +1.6 (+2.62%) | 218,553 |
| 19 Dec 2013 | INR | 61.65 | 62.85 | 60.65 | 61.05 | 61.05 | +1.15 (+1.92%) | 142,826 |
| 18 Dec 2013 | INR | 59.4 | 60.5 | 57.1 | 59.9 | 59.9 | +1 (+1.70%) | 58,185 |
| 17 Dec 2013 | INR | 59.25 | 60.5 | 58.8 | 58.9 | 58.9 | -0.1 (-0.17%) | 30,819 |
| 16 Dec 2013 | INR | 59.85 | 59.85 | 58.55 | 59 | 59 | -0.5 (-0.84%) | 46,819 |
| 13 Dec 2013 | INR | 61 | 61.6 | 59.25 | 59.5 | 59.5 | -1.65 (-2.70%) | 52,082 |
| 12 Dec 2013 | INR | 60.8 | 63.75 | 60.7 | 61.15 | 61.15 | +0.1 (+0.16%) | 78,535 |
| 11 Dec 2013 | INR | 61.8 | 61.8 | 60.6 | 61.05 | 61.05 | -0.4 (-0.65%) | 36,513 |
| 10 Dec 2013 | INR | 62.6 | 62.9 | 61.2 | 61.45 | 61.45 | -1.35 (-2.15%) | 41,222 |
| 9 Dec 2013 | INR | 65.4 | 65.4 | 62.35 | 62.8 | 62.8 | -1.65 (-2.56%) | 125,195 |
| 6 Dec 2013 | INR | 62.15 | 66 | 61.1 | 64.45 | 64.45 | +2.6 (+4.20%) | 235,381 |
| 5 Dec 2013 | INR | 63.4 | 63.55 | 61.6 | 61.85 | 61.85 | -0.35 (-0.56%) | 68,444 |
| 4 Dec 2013 | INR | 63 | 63.9 | 62.15 | 62.2 | 62.2 | -0.75 (-1.19%) | 51,510 |
| 3 Dec 2013 | INR | 63.95 | 64.35 | 62.6 | 62.95 | 62.95 | -0.2 (-0.32%) | 107,282 |
| 2 Dec 2013 | INR | 62.9 | 64.8 | 62.1 | 63.15 | 63.15 | +0.75 (+1.20%) | 115,124 |
| 29 Nov 2013 | INR | 61.15 | 63.4 | 61.15 | 62.4 | 62.4 | +0.6 (+0.97%) | 54,760 |
| 28 Nov 2013 | INR | 63 | 63.45 | 61 | 61.8 | 61.8 | -0.85 (-1.36%) | 70,605 |
| 27 Nov 2013 | INR | 64.95 | 65.2 | 62 | 62.65 | 62.65 | -1.4 (-2.19%) | 78,938 |
| 26 Nov 2013 | INR | 66.4 | 66.85 | 63.55 | 64.05 | 64.05 | -2.35 (-3.54%) | 116,654 |
| 25 Nov 2013 | INR | 65.75 | 67.5 | 64.5 | 66.4 | 66.4 | +2.25 (+3.51%) | 343,608 |
| 22 Nov 2013 | INR | 62.35 | 65.45 | 62.35 | 64.15 | 64.15 | +1.05 (+1.66%) | 162,691 |
| 21 Nov 2013 | INR | 63.7 | 64.8 | 62.25 | 63.1 | 63.1 | -1 (-1.56%) | 158,990 |
| 20 Nov 2013 | INR | 61.5 | 67.2 | 61.25 | 64.1 | 64.1 | +2.75 (+4.48%) | 656,718 |
| 19 Nov 2013 | INR | 61.75 | 62.5 | 61.2 | 61.35 | 61.35 | -0.1 (-0.16%) | 54,912 |
| 18 Nov 2013 | INR | 61.5 | 61.75 | 60.9 | 61.45 | 61.45 | +0.65 (+1.07%) | 52,121 |
| 14 Nov 2013 | INR | 62.75 | 62.75 | 60.5 | 60.8 | 60.8 | -0.65 (-1.06%) | 59,709 |
| 13 Nov 2013 | INR | 61.5 | 62.8 | 60 | 61.45 | 61.45 | +0.3 (+0.49%) | 142,814 |
| 12 Nov 2013 | INR | 65 | 66.45 | 60.55 | 61.15 | 61.15 | -1.05 (-1.69%) | 774,476 |
| 11 Nov 2013 | INR | 59 | 63.5 | 58.2 | 62.2 | 62.2 | +3.2 (+5.42%) | 150,189 |
