| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 15.15 | 16.8 | 15.15 | 16.4 | 16.4 | +0.25 (+1.55%) | 46,416 |
| 13 Sep 2013 | INR | 16.25 | 16.5 | 16 | 16.15 | 16.15 | -0.05 (-0.31%) | 19,422 |
| 12 Sep 2013 | INR | 16.3 | 16.3 | 16.2 | 16.2 | 16.2 | -0.05 (-0.31%) | 400 |
| 11 Sep 2013 | INR | 16.4 | 16.5 | 16.1 | 16.25 | 16.25 | -0.2 (-1.22%) | 4,050 |
| 10 Sep 2013 | INR | 17.1 | 17.4 | 16.25 | 16.45 | 16.45 | -0.35 (-2.08%) | 13,476 |
| 6 Sep 2013 | INR | 16.6 | 16.8 | 16.5 | 16.8 | 16.8 | +0.15 (+0.90%) | 4,673 |
| 5 Sep 2013 | INR | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | +0.2 (+1.22%) | 1,250 |
| 4 Sep 2013 | INR | 16.7 | 16.7 | 16.4 | 16.45 | 16.45 | -0.05 (-0.30%) | 2,900 |
| 3 Sep 2013 | INR | 16.65 | 16.8 | 16.35 | 16.5 | 16.5 | -0.5 (-2.94%) | 11,249 |
| 2 Sep 2013 | INR | 16.3 | 17.7 | 16.3 | 17 | 17 | +0.5 (+3.03%) | 172,571 |
| 30 Aug 2013 | INR | 16.75 | 16.9 | 16.45 | 16.5 | 16.5 | -0.45 (-2.65%) | 3,081 |
| 29 Aug 2013 | INR | 16.95 | 17.35 | 16.7 | 16.95 | 16.95 | +0.2 (+1.19%) | 7,409 |
| 28 Aug 2013 | INR | 16.65 | 17.2 | 16.45 | 16.75 | 16.75 | -0.3 (-1.76%) | 6,734 |
| 27 Aug 2013 | INR | 17.05 | 17.15 | 16.85 | 17.05 | 17.05 | +0.05 (+0.29%) | 3,541 |
| 26 Aug 2013 | INR | 16.75 | 17.7 | 16.75 | 17 | 17 | +0.2 (+1.19%) | 104,525 |
| 23 Aug 2013 | INR | 17.1 | 17.1 | 16.4 | 16.8 | 16.8 | -0.25 (-1.47%) | 58,465 |
| 22 Aug 2013 | INR | 16.7 | 17.1 | 16.6 | 17.05 | 17.05 | +0.1 (+0.59%) | 4,900 |
| 21 Aug 2013 | INR | 17.1 | 17.15 | 16.75 | 16.95 | 16.95 | 0.0 (0.0%) | 41,650 |
| 20 Aug 2013 | INR | 16.65 | 17.3 | 16.6 | 16.95 | 16.95 | -0.15 (-0.88%) | 9,085 |
| 19 Aug 2013 | INR | 16.95 | 17.3 | 16.7 | 17.1 | 17.1 | +0.2 (+1.18%) | 9,099 |
| 16 Aug 2013 | INR | 17.25 | 17.4 | 16.65 | 16.9 | 16.9 | -0.45 (-2.59%) | 37,275 |
| 14 Aug 2013 | INR | 17.45 | 17.55 | 17 | 17.35 | 17.35 | -0.05 (-0.29%) | 4,522 |
| 13 Aug 2013 | INR | 18.05 | 18.1 | 17.25 | 17.4 | 17.4 | -0.65 (-3.60%) | 56,130 |
| 12 Aug 2013 | INR | 17.7 | 18.6 | 17.6 | 18.05 | 18.05 | +0.6 (+3.44%) | 157,792 |
| 8 Aug 2013 | INR | 16.7 | 17.6 | 16.5 | 17.45 | 17.45 | +1.25 (+7.72%) | 135,389 |
| 7 Aug 2013 | INR | 15.4 | 16.95 | 15.2 | 16.2 | 16.2 | +0.8 (+5.19%) | 13,999 |
| 6 Aug 2013 | INR | 16.15 | 16.15 | 14.55 | 15.4 | 15.4 | -0.9 (-5.52%) | 25,497 |
| 5 Aug 2013 | INR | 15.7 | 16.5 | 15.55 | 16.3 | 16.3 | +0.35 (+2.19%) | 3,603 |
| 2 Aug 2013 | INR | 16.2 | 16.5 | 13.4 | 15.95 | 15.95 | -0.3 (-1.85%) | 62,848 |
| 1 Aug 2013 | INR | 16.6 | 16.65 | 15.7 | 16.25 | 16.25 | -0.2 (-1.22%) | 24,828 |
