| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2013 | INR | 18.8 | 19.1 | 18.45 | 18.85 | 18.85 | +0.2 (+1.07%) | 36,143 |
| 28 Oct 2013 | INR | 19.5 | 19.75 | 18.5 | 18.65 | 18.65 | -0.85 (-4.36%) | 57,401 |
| 25 Oct 2013 | INR | 19.6 | 20 | 19.15 | 19.5 | 19.5 | -0.35 (-1.76%) | 120,249 |
| 24 Oct 2013 | INR | 19.75 | 20.9 | 19.7 | 19.85 | 19.85 | -0.15 (-0.75%) | 214,781 |
| 23 Oct 2013 | INR | 20.55 | 20.6 | 19.75 | 20 | 20 | -0.4 (-1.96%) | 79,872 |
| 22 Oct 2013 | INR | 20.7 | 21.35 | 20.1 | 20.4 | 20.4 | +0.05 (+0.25%) | 171,828 |
| 21 Oct 2013 | INR | 20 | 20.9 | 19.6 | 20.35 | 20.35 | +0.45 (+2.26%) | 127,759 |
| 18 Oct 2013 | INR | 19.2 | 20.1 | 19.2 | 19.9 | 19.9 | +0.9 (+4.74%) | 160,410 |
| 17 Oct 2013 | INR | 19.1 | 19.4 | 18.7 | 19 | 19 | 0.0 (0.0%) | 68,882 |
| 15 Oct 2013 | INR | 20 | 20 | 18.9 | 19 | 19 | -0.75 (-3.80%) | 65,763 |
| 14 Oct 2013 | INR | 19.9 | 20.3 | 19.6 | 19.75 | 19.75 | -0.35 (-1.74%) | 84,279 |
| 11 Oct 2013 | INR | 19 | 20.25 | 18.8 | 20.1 | 20.1 | +1.05 (+5.51%) | 148,870 |
| 10 Oct 2013 | INR | 16.5 | 19.5 | 16.5 | 19.05 | 19.05 | +0.2 (+1.06%) | 100,547 |
| 9 Oct 2013 | INR | 18.75 | 19.65 | 18.6 | 18.85 | 18.85 | 0.0 (0.0%) | 159,054 |
| 8 Oct 2013 | INR | 18.05 | 19.5 | 18.05 | 18.85 | 18.85 | +1 (+5.60%) | 274,224 |
| 7 Oct 2013 | INR | 17.3 | 18.1 | 17.1 | 17.85 | 17.85 | +0.45 (+2.59%) | 89,571 |
| 4 Oct 2013 | INR | 17.8 | 18 | 17.3 | 17.4 | 17.4 | -0.4 (-2.25%) | 41,063 |
| 3 Oct 2013 | INR | 17.5 | 18.2 | 16.8 | 17.8 | 17.8 | +0.65 (+3.79%) | 110,758 |
| 1 Oct 2013 | INR | 16.45 | 17.5 | 16.3 | 17.15 | 17.15 | +0.92 (+5.67%) | 72,766 |
| 30 Sep 2013 | INR | 16.5 | 16.69 | 16.16 | 16.23 | 16.23 | -0.57 (-3.39%) | 43,492 |
| 27 Sep 2013 | INR | 16.5 | 17.3 | 16.5 | 16.8 | 16.8 | -0.26 (-1.52%) | 62,525 |
| 26 Sep 2013 | INR | 17.05 | 17.5 | 16.75 | 17.06 | 17.06 | -0.18 (-1.04%) | 22,871 |
| 25 Sep 2013 | INR | 17.3 | 17.4 | 16.85 | 17.24 | 17.24 | -0.04 (-0.23%) | 58,494 |
| 24 Sep 2013 | INR | 17.65 | 17.8 | 17.2 | 17.28 | 17.28 | -0.38 (-2.15%) | 84,294 |
| 23 Sep 2013 | INR | 17.6 | 17.95 | 17.5 | 17.66 | 17.66 | -0.21 (-1.18%) | 58,139 |
| 20 Sep 2013 | INR | 18.5 | 18.74 | 17.75 | 17.87 | 17.87 | -0.81 (-4.34%) | 119,393 |
| 19 Sep 2013 | INR | 18.3 | 18.8 | 18.1 | 18.68 | 18.68 | +0.6 (+3.32%) | 214,602 |
| 18 Sep 2013 | INR | 18 | 18.25 | 17.8 | 18.08 | 18.08 | +0.16 (+0.89%) | 39,542 |
| 17 Sep 2013 | INR | 18.52 | 18.52 | 17.77 | 17.92 | 17.92 | -0.27 (-1.48%) | 77,629 |
| 16 Sep 2013 | INR | 18.55 | 19.25 | 17.65 | 18.19 | 18.19 | -0.34 (-1.83%) | 1,951,366 |
