| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2013 | INR | 42.76 | 44.24 | 42.63 | 43.91 | 43.91 | +1.45 (+3.41%) | 6,684,686 |
| 28 Oct 2013 | INR | 42.67 | 43.22 | 42.33 | 42.46 | 42.46 | -0.07 (-0.16%) | 2,800,068 |
| 25 Oct 2013 | INR | 43.57 | 43.91 | 42.33 | 42.53 | 42.53 | -1.28 (-2.92%) | 4,011,622 |
| 24 Oct 2013 | INR | 44.66 | 44.77 | 43.64 | 43.81 | 43.81 | -0.5 (-1.13%) | 4,414,372 |
| 23 Oct 2013 | INR | 44.5 | 44.98 | 43.48 | 44.31 | 44.31 | +0.24 (+0.54%) | 6,134,957 |
| 22 Oct 2013 | INR | 42.44 | 44.37 | 42.37 | 44.07 | 44.07 | +1.65 (+3.89%) | 7,501,144 |
| 21 Oct 2013 | INR | 42.73 | 43.04 | 42.07 | 42.42 | 42.42 | +0.01 (+0.02%) | 3,432,723 |
| 18 Oct 2013 | INR | 41.56 | 42.67 | 41.56 | 42.41 | 42.41 | +1.13 (+2.74%) | 6,016,553 |
| 17 Oct 2013 | INR | 41.11 | 41.7 | 40.98 | 41.28 | 41.28 | +0.27 (+0.66%) | 2,621,256 |
| 15 Oct 2013 | INR | 42.33 | 42.5 | 40.79 | 41.01 | 41.01 | -1.15 (-2.73%) | 5,524,725 |
| 14 Oct 2013 | INR | 42.22 | 42.8 | 42.03 | 42.16 | 42.16 | -0.04 (-0.09%) | 2,287,207 |
| 11 Oct 2013 | INR | 42.54 | 42.68 | 41.87 | 42.2 | 42.2 | -0.16 (-0.38%) | 1,825,156 |
| 10 Oct 2013 | INR | 42.5 | 42.99 | 42.11 | 42.36 | 42.36 | -0.14 (-0.33%) | 2,457,681 |
| 9 Oct 2013 | INR | 42.22 | 42.86 | 42.03 | 42.5 | 42.5 | +0.12 (+0.28%) | 3,606,644 |
| 8 Oct 2013 | INR | 43.22 | 43.6 | 42.13 | 42.38 | 42.38 | -0.54 (-1.26%) | 3,727,455 |
| 7 Oct 2013 | INR | 42.56 | 43.16 | 42.33 | 42.92 | 42.92 | +0.24 (+0.56%) | 5,832,953 |
| 4 Oct 2013 | INR | 42.04 | 43.51 | 42.04 | 42.68 | 42.68 | +0.34 (+0.80%) | 6,844,918 |
| 3 Oct 2013 | INR | 42 | 43.07 | 41.97 | 42.34 | 42.34 | -0.05 (-0.12%) | 5,785,784 |
| 1 Oct 2013 | INR | 42.44 | 42.72 | 41.68 | 42.39 | 42.39 | -0.31 (-0.73%) | 3,194,907 |
| 30 Sep 2013 | INR | 42.42 | 43 | 42.09 | 42.7 | 42.7 | +0.43 (+1.02%) | 9,104,949 |
| 27 Sep 2013 | INR | 41.67 | 43.78 | 41.67 | 42.27 | 42.27 | +0.79 (+1.90%) | 11,775,277 |
| 26 Sep 2013 | INR | 41.78 | 42.38 | 41.34 | 41.48 | 41.48 | -0.16 (-0.38%) | 5,674,373 |
| 25 Sep 2013 | INR | 41.58 | 42.44 | 41.37 | 41.64 | 41.64 | -1.37 (-3.19%) | 7,679,461 |
| 24 Sep 2013 | INR | 43.12 | 44.28 | 42.78 | 43.01 | 43.01 | -0.63 (-1.44%) | 4,195,433 |
| 23 Sep 2013 | INR | 45.7 | 46.19 | 43.14 | 43.64 | 43.64 | -2.62 (-5.66%) | 6,662,924 |
| 20 Sep 2013 | INR | 46.18 | 46.79 | 44.01 | 46.26 | 46.26 | +0.54 (+1.18%) | 8,529,295 |
| 19 Sep 2013 | INR | 44.73 | 46.2 | 44.12 | 45.72 | 45.72 | +1.58 (+3.58%) | 7,866,751 |
| 18 Sep 2013 | INR | 43.41 | 44.41 | 43.17 | 44.14 | 44.14 | +0.73 (+1.68%) | 6,859,520 |
| 17 Sep 2013 | INR | 43.54 | 43.78 | 42.72 | 43.41 | 43.41 | +0.01 (+0.02%) | 7,192,880 |
| 16 Sep 2013 | INR | 42.61 | 43.91 | 41.92 | 43.4 | 43.4 | +1.87 (+4.50%) | 11,768,424 |
