| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2013 | INR | 17.3 | 18.6 | 16.95 | 17.4 | 17.4 | +0.45 (+2.65%) | 35,803 |
| 25 Jul 2013 | INR | 15.45 | 16.95 | 15.45 | 16.95 | 16.95 | +1.5 (+9.71%) | 26,928 |
| 24 Jul 2013 | INR | 15.7 | 15.75 | 15.4 | 15.45 | 15.45 | -0.2 (-1.28%) | 50,952 |
| 23 Jul 2013 | INR | 15.5 | 16 | 15.4 | 15.65 | 15.65 | +0.15 (+0.97%) | 204,806 |
| 22 Jul 2013 | INR | 15.5 | 15.85 | 15.3 | 15.5 | 15.5 | 0.0 (0.0%) | 212,349 |
| 19 Jul 2013 | INR | 15.5 | 15.75 | 15.35 | 15.5 | 15.5 | 0.0 (0.0%) | 219,680 |
| 18 Jul 2013 | INR | 15.55 | 16.4 | 15.35 | 15.5 | 15.5 | -0.05 (-0.32%) | 234,375 |
| 17 Jul 2013 | INR | 16.05 | 16.05 | 15.4 | 15.55 | 15.55 | -0.45 (-2.81%) | 111,274 |
| 16 Jul 2013 | INR | 15.9 | 17 | 15.25 | 16 | 16 | +0.15 (+0.95%) | 47,619 |
| 15 Jul 2013 | INR | 16 | 16.05 | 15.8 | 15.85 | 15.85 | -0.2 (-1.25%) | 11,215 |
| 12 Jul 2013 | INR | 15.8 | 17.1 | 15.8 | 16.05 | 16.05 | +0.3 (+1.90%) | 37,405 |
| 11 Jul 2013 | INR | 15.7 | 15.8 | 15.65 | 15.75 | 15.75 | +0.1 (+0.64%) | 30,602 |
| 10 Jul 2013 | INR | 16.1 | 16.1 | 15.45 | 15.65 | 15.65 | +0.15 (+0.97%) | 14,507 |
| 9 Jul 2013 | INR | 14.95 | 15.95 | 14.95 | 15.5 | 15.5 | -0.3 (-1.90%) | 17,496 |
| 8 Jul 2013 | INR | 15.35 | 15.9 | 15.35 | 15.8 | 15.8 | +0.35 (+2.27%) | 16,812 |
| 5 Jul 2013 | INR | 15.4 | 15.95 | 15.25 | 15.45 | 15.45 | +0.1 (+0.65%) | 22,910 |
| 4 Jul 2013 | INR | 15.45 | 15.95 | 15.35 | 15.35 | 15.35 | 0.0 (0.0%) | 22,289 |
| 3 Jul 2013 | INR | 15.45 | 16.05 | 15.3 | 15.35 | 15.35 | -0.1 (-0.65%) | 29,530 |
| 2 Jul 2013 | INR | 15.1 | 15.75 | 15.05 | 15.45 | 15.45 | +0.35 (+2.32%) | 28,699 |
| 1 Jul 2013 | INR | 15.65 | 16.3 | 15.05 | 15.1 | 15.1 | -0.46 (-2.96%) | 31,097 |
| 28 Jun 2013 | INR | 14.85 | 15.56 | 14.85 | 15.56 | 15.56 | +0.74 (+4.99%) | 13,767 |
| 27 Jun 2013 | INR | 14.1 | 14.82 | 14.1 | 14.82 | 14.82 | +0.7 (+4.96%) | 16,060 |
| 26 Jun 2013 | INR | 13.5 | 14.17 | 13.15 | 14.12 | 14.12 | +0.62 (+4.59%) | 44,737 |
| 25 Jun 2013 | INR | 13.55 | 13.6 | 13.44 | 13.5 | 13.5 | -0.11 (-0.81%) | 29,837 |
| 24 Jun 2013 | INR | 13.75 | 13.88 | 13.6 | 13.61 | 13.61 | -0.22 (-1.59%) | 15,834 |
| 21 Jun 2013 | INR | 13.7 | 13.85 | 13.7 | 13.83 | 13.83 | +0.14 (+1.02%) | 17,732 |
| 20 Jun 2013 | INR | 13.9 | 14 | 13.69 | 13.69 | 13.69 | -0.23 (-1.65%) | 15,877 |
| 19 Jun 2013 | INR | 14.2 | 14.2 | 13.9 | 13.92 | 13.92 | -0.08 (-0.57%) | 14,912 |
| 18 Jun 2013 | INR | 14.15 | 14.4 | 14 | 14 | 14 | -0.17 (-1.20%) | 15,785 |
| 17 Jun 2013 | INR | 14 | 14.17 | 13.85 | 14.17 | 14.17 | +0.29 (+2.09%) | 15,286 |
