| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 18.25 | 19.9 | 18.25 | 19.05 | 19.05 | -0.1 (-0.52%) | 36,062 |
| 20 Dec 2013 | INR | 19.25 | 19.5 | 19 | 19.15 | 19.15 | -0.1 (-0.52%) | 37,983 |
| 19 Dec 2013 | INR | 19.75 | 19.75 | 18.6 | 19.25 | 19.25 | +0.2 (+1.05%) | 21,388 |
| 18 Dec 2013 | INR | 18 | 19.1 | 18 | 19.05 | 19.05 | +0.85 (+4.67%) | 77,139 |
| 17 Dec 2013 | INR | 18.2 | 19.2 | 18 | 18.2 | 18.2 | -0.55 (-2.93%) | 34,543 |
| 16 Dec 2013 | INR | 17.6 | 18.85 | 17.6 | 18.75 | 18.75 | +0.7 (+3.88%) | 96,194 |
| 13 Dec 2013 | INR | 18 | 18.45 | 17.7 | 18.05 | 18.05 | -0.15 (-0.82%) | 85,617 |
| 12 Dec 2013 | INR | 18.9 | 19 | 17.85 | 18.2 | 18.2 | -0.5 (-2.67%) | 70,953 |
| 11 Dec 2013 | INR | 17.95 | 19.15 | 17.95 | 18.7 | 18.7 | -0.15 (-0.80%) | 16,001 |
| 10 Dec 2013 | INR | 18.95 | 19.6 | 18.35 | 18.85 | 18.85 | -0.1 (-0.53%) | 152,107 |
| 9 Dec 2013 | INR | 20.55 | 20.8 | 18.9 | 18.95 | 18.95 | -0.9 (-4.53%) | 142,474 |
| 6 Dec 2013 | INR | 19.2 | 20.7 | 19.2 | 19.85 | 19.85 | 0.0 (0.0%) | 56,376 |
| 5 Dec 2013 | INR | 20 | 20.85 | 19.6 | 19.85 | 19.85 | -0.35 (-1.73%) | 74,476 |
| 4 Dec 2013 | INR | 22.3 | 22.3 | 20.2 | 20.2 | 20.2 | -1.05 (-4.94%) | 218,396 |
| 3 Dec 2013 | INR | 21.25 | 21.25 | 21.1 | 21.25 | 21.25 | +1 (+4.94%) | 20,858 |
| 2 Dec 2013 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | +0.95 (+4.92%) | 14,117 |
| 29 Nov 2013 | INR | 18.95 | 19.3 | 18.75 | 19.3 | 19.3 | +0.9 (+4.89%) | 62,321 |
| 28 Nov 2013 | INR | 17 | 18.5 | 17 | 18.4 | 18.4 | +0.75 (+4.25%) | 43,947 |
| 27 Nov 2013 | INR | 18 | 18.45 | 17.5 | 17.65 | 17.65 | -0.7 (-3.81%) | 36,068 |
| 26 Nov 2013 | INR | 18.2 | 18.95 | 18.1 | 18.35 | 18.35 | -0.3 (-1.61%) | 24,749 |
| 25 Nov 2013 | INR | 18.5 | 18.95 | 18.5 | 18.65 | 18.65 | +0.15 (+0.81%) | 16,447 |
| 22 Nov 2013 | INR | 18.5 | 19 | 18.2 | 18.5 | 18.5 | +0.05 (+0.27%) | 23,450 |
| 21 Nov 2013 | INR | 18.9 | 18.9 | 18.4 | 18.45 | 18.45 | -0.4 (-2.12%) | 17,915 |
| 20 Nov 2013 | INR | 18.3 | 19.05 | 18.3 | 18.85 | 18.85 | +0.1 (+0.53%) | 48,169 |
| 19 Nov 2013 | INR | 18.4 | 19 | 18.25 | 18.75 | 18.75 | 0.0 (0.0%) | 19,054 |
| 18 Nov 2013 | INR | 18.7 | 19.45 | 18.5 | 18.75 | 18.75 | -0.45 (-2.34%) | 26,745 |
| 14 Nov 2013 | INR | 19.5 | 19.7 | 19.1 | 19.2 | 19.2 | -0.05 (-0.26%) | 15,262 |
| 13 Nov 2013 | INR | 20.3 | 20.3 | 18.85 | 19.25 | 19.25 | -0.15 (-0.77%) | 10,397 |
| 12 Nov 2013 | INR | 19.1 | 20 | 19.1 | 19.4 | 19.4 | -0.1 (-0.51%) | 21,808 |
| 11 Nov 2013 | INR | 19.3 | 20.25 | 19.2 | 19.5 | 19.5 | -0.1 (-0.51%) | 28,776 |
