| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2013 | INR | 22.15 | 23.2 | 22.15 | 23.15 | 23.15 | +0.75 (+3.35%) | 24,649 |
| 12 Sep 2013 | INR | 22.3 | 22.85 | 22.2 | 22.4 | 22.4 | +0.6 (+2.75%) | 116,171 |
| 11 Sep 2013 | INR | 21.55 | 22.75 | 21.4 | 21.8 | 21.8 | 0.0 (0.0%) | 96,449 |
| 10 Sep 2013 | INR | 22.65 | 22.7 | 21.55 | 21.8 | 21.8 | +0.15 (+0.69%) | 258,220 |
| 6 Sep 2013 | INR | 22.6 | 22.9 | 21.6 | 21.65 | 21.65 | -0.85 (-3.78%) | 3,899 |
| 5 Sep 2013 | INR | 23.2 | 23.2 | 22.35 | 22.5 | 22.5 | -0.2 (-0.88%) | 4,421 |
| 4 Sep 2013 | INR | 22 | 23.3 | 21.75 | 22.7 | 22.7 | +0.4 (+1.79%) | 6,522 |
| 3 Sep 2013 | INR | 22 | 22.6 | 22 | 22.3 | 22.3 | +0.75 (+3.48%) | 114,165 |
| 2 Sep 2013 | INR | 20.65 | 21.55 | 19.9 | 21.55 | 21.55 | +1 (+4.87%) | 80,196 |
| 30 Aug 2013 | INR | 19.9 | 21.1 | 19.9 | 20.55 | 20.55 | +0.35 (+1.73%) | 5,700 |
| 29 Aug 2013 | INR | 18.45 | 20.25 | 18.45 | 20.2 | 20.2 | +0.9 (+4.66%) | 23,053 |
| 28 Aug 2013 | INR | 20 | 20.5 | 18.7 | 19.3 | 19.3 | -0.35 (-1.78%) | 59,308 |
| 27 Aug 2013 | INR | 19.05 | 19.75 | 18.75 | 19.65 | 19.65 | +0.45 (+2.34%) | 7,754 |
| 26 Aug 2013 | INR | 19.25 | 19.9 | 19 | 19.2 | 19.2 | +0.05 (+0.26%) | 121,035 |
| 23 Aug 2013 | INR | 20.1 | 20.1 | 18.85 | 19.15 | 19.15 | -0.35 (-1.79%) | 55,720 |
| 22 Aug 2013 | INR | 21.25 | 21.25 | 19.3 | 19.5 | 19.5 | -0.8 (-3.94%) | 49,872 |
| 21 Aug 2013 | INR | 20 | 21.6 | 19.7 | 20.3 | 20.3 | -0.4 (-1.93%) | 182,800 |
| 20 Aug 2013 | INR | 20.7 | 20.7 | 20 | 20.7 | 20.7 | +0.95 (+4.81%) | 107,600 |
| 19 Aug 2013 | INR | 18.7 | 19.75 | 18.7 | 19.75 | 19.75 | +0.9 (+4.77%) | 6,845 |
| 16 Aug 2013 | INR | 17.9 | 19 | 17.7 | 18.85 | 18.85 | +0.35 (+1.89%) | 17,306 |
| 14 Aug 2013 | INR | 16.95 | 18.55 | 16.95 | 18.5 | 18.5 | +0.8 (+4.52%) | 46,514 |
| 13 Aug 2013 | INR | 18.95 | 18.95 | 17.55 | 17.7 | 17.7 | -0.75 (-4.07%) | 8,999 |
| 12 Aug 2013 | INR | 18.5 | 19.7 | 18.25 | 18.45 | 18.45 | -0.75 (-3.91%) | 35,650 |
| 8 Aug 2013 | INR | 19.05 | 19.75 | 19.05 | 19.2 | 19.2 | +0.35 (+1.86%) | 17,895 |
| 7 Aug 2013 | INR | 18.35 | 19.1 | 17.65 | 18.85 | 18.85 | +0.65 (+3.57%) | 16,059 |
| 6 Aug 2013 | INR | 17.5 | 18.65 | 17.3 | 18.2 | 18.2 | 0.0 (0.0%) | 62,804 |
| 5 Aug 2013 | INR | 18.05 | 18.35 | 18.05 | 18.2 | 18.2 | -0.75 (-3.96%) | 55,326 |
| 2 Aug 2013 | INR | 19 | 19.1 | 18.8 | 18.95 | 18.95 | -0.8 (-4.05%) | 129,105 |
| 1 Aug 2013 | INR | 21.25 | 21.5 | 19.75 | 19.75 | 19.75 | -1 (-4.82%) | 29,175 |
| 31 Jul 2013 | INR | 21.15 | 21.75 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 69,699 |
