| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2013 | INR | 18.1 | 18.4 | 18.1 | 18.3 | 18.3 | +0.05 (+0.27%) | 3,462,010 |
| 7 Nov 2013 | INR | 18.55 | 18.75 | 18.1 | 18.25 | 18.25 | -0.3 (-1.62%) | 5,786,788 |
| 6 Nov 2013 | INR | 18.8 | 18.95 | 18.5 | 18.55 | 18.55 | -0.25 (-1.33%) | 6,468,431 |
| 5 Nov 2013 | INR | 18.65 | 19.1 | 18.5 | 18.8 | 18.8 | +0.15 (+0.80%) | 9,040,308 |
| 3 Nov 2013 | INR | 18.55 | 18.7 | 18.5 | 18.65 | 18.65 | +0.15 (+0.81%) | 1,797,986 |
| 1 Nov 2013 | INR | 18.1 | 18.7 | 18.1 | 18.5 | 18.5 | +0.4 (+2.21%) | 5,752,538 |
| 31 Oct 2013 | INR | 18.2 | 18.55 | 18 | 18.1 | 18.1 | -0.1 (-0.55%) | 17,521,734 |
| 30 Oct 2013 | INR | 18.3 | 18.35 | 18.15 | 18.2 | 18.2 | -0.05 (-0.27%) | 5,041,397 |
| 29 Oct 2013 | INR | 18.25 | 18.4 | 17.9 | 18.25 | 18.25 | 0.0 (0.0%) | 5,128,197 |
| 28 Oct 2013 | INR | 18.5 | 18.65 | 18.2 | 18.25 | 18.25 | -0.15 (-0.82%) | 4,937,121 |
| 25 Oct 2013 | INR | 18.8 | 18.9 | 18.3 | 18.4 | 18.4 | -0.3 (-1.60%) | 4,891,206 |
| 24 Oct 2013 | INR | 19.9 | 20 | 18.5 | 18.7 | 18.7 | -0.9 (-4.59%) | 11,516,815 |
| 23 Oct 2013 | INR | 19.75 | 20 | 19.15 | 19.6 | 19.6 | -0.05 (-0.25%) | 5,677,091 |
| 22 Oct 2013 | INR | 19.6 | 19.8 | 19.1 | 19.65 | 19.65 | +0.75 (+3.97%) | 8,649,449 |
| 21 Oct 2013 | INR | 18.9 | 19.05 | 18.7 | 18.9 | 18.9 | +0.1 (+0.53%) | 1,716,333 |
| 18 Oct 2013 | INR | 18.7 | 18.95 | 18.7 | 18.8 | 18.8 | +0.1 (+0.53%) | 2,389,693 |
| 17 Oct 2013 | INR | 18.1 | 18.85 | 18.1 | 18.7 | 18.7 | +0.65 (+3.60%) | 3,647,348 |
| 15 Oct 2013 | INR | 19 | 19.1 | 18 | 18.05 | 18.05 | -0.85 (-4.50%) | 3,991,360 |
| 14 Oct 2013 | INR | 19 | 19.05 | 18.85 | 18.9 | 18.9 | -0.15 (-0.79%) | 2,581,607 |
| 11 Oct 2013 | INR | 19.2 | 19.3 | 18.95 | 19.05 | 19.05 | -0.05 (-0.26%) | 3,230,093 |
| 10 Oct 2013 | INR | 19.15 | 19.5 | 19.05 | 19.1 | 19.1 | -0.1 (-0.52%) | 2,466,064 |
| 9 Oct 2013 | INR | 19.1 | 19.45 | 19.05 | 19.2 | 19.2 | +0.1 (+0.52%) | 3,008,698 |
| 8 Oct 2013 | INR | 19.2 | 19.35 | 18.95 | 19.1 | 19.1 | -0.1 (-0.52%) | 1,998,422 |
| 7 Oct 2013 | INR | 19.25 | 19.7 | 19.05 | 19.2 | 19.2 | -0.05 (-0.26%) | 3,814,984 |
| 4 Oct 2013 | INR | 19.7 | 19.85 | 19.15 | 19.25 | 19.25 | -0.5 (-2.53%) | 2,276,257 |
| 3 Oct 2013 | INR | 19.35 | 19.85 | 19.35 | 19.75 | 19.75 | +0.45 (+2.33%) | 2,528,549 |
| 1 Oct 2013 | INR | 19.5 | 19.55 | 19.2 | 19.3 | 19.3 | -0.25 (-1.28%) | 3,227,501 |
| 30 Sep 2013 | INR | 19.95 | 19.95 | 19.4 | 19.55 | 19.55 | -0.3 (-1.51%) | 3,529,057 |
| 27 Sep 2013 | INR | 19.7 | 20.2 | 19.65 | 19.85 | 19.85 | +0.25 (+1.28%) | 5,040,212 |
| 26 Sep 2013 | INR | 19.75 | 19.75 | 19.25 | 19.6 | 19.6 | 0.0 (0.0%) | 6,647,165 |
