| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2013 | INR | 18 | 18.9 | 16 | 18.53 | 18.53 | +0.33 (+1.81%) | 76,322 |
| 12 Sep 2013 | INR | 17.6 | 18.7 | 17.6 | 18.2 | 18.2 | +0.49 (+2.77%) | 181,856 |
| 11 Sep 2013 | INR | 18 | 18 | 17.56 | 17.71 | 17.71 | -0.3 (-1.67%) | 80,406 |
| 10 Sep 2013 | INR | 18 | 18.25 | 18 | 18.01 | 18.01 | +0.51 (+2.91%) | 109,838 |
| 6 Sep 2013 | INR | 17.25 | 17.75 | 17 | 17.5 | 17.5 | +0.54 (+3.18%) | 236,951 |
| 5 Sep 2013 | INR | 15.4 | 17.2 | 15.3 | 16.96 | 16.96 | +2.01 (+13.44%) | 279,538 |
| 4 Sep 2013 | INR | 15 | 15.3 | 14.82 | 14.95 | 14.95 | +0.1 (+0.67%) | 68,317 |
| 3 Sep 2013 | INR | 15.9 | 15.9 | 14.8 | 14.85 | 14.85 | -0.78 (-4.99%) | 76,262 |
| 2 Sep 2013 | INR | 14.75 | 15.75 | 14.75 | 15.63 | 15.63 | +0.73 (+4.90%) | 146,660 |
| 30 Aug 2013 | INR | 14.95 | 15.1 | 14.5 | 14.9 | 14.9 | 0.0 (0.0%) | 161,343 |
| 29 Aug 2013 | INR | 14.8 | 15.15 | 14.65 | 14.9 | 14.9 | +0.5 (+3.47%) | 156,469 |
| 28 Aug 2013 | INR | 15 | 15 | 13.85 | 14.4 | 14.4 | -0.75 (-4.95%) | 202,053 |
| 27 Aug 2013 | INR | 15.75 | 15.9 | 14.7 | 15.15 | 15.15 | -0.8 (-5.02%) | 160,268 |
| 26 Aug 2013 | INR | 15.45 | 16.25 | 15.3 | 15.95 | 15.95 | +0.75 (+4.93%) | 189,608 |
| 23 Aug 2013 | INR | 14.7 | 15.6 | 14.5 | 15.2 | 15.2 | +0.85 (+5.92%) | 245,800 |
| 22 Aug 2013 | INR | 13.55 | 14.45 | 13.55 | 14.35 | 14.35 | +0.4 (+2.87%) | 91,940 |
| 21 Aug 2013 | INR | 13.55 | 14.4 | 13.45 | 13.95 | 13.95 | +0.5 (+3.72%) | 2,690,303 |
| 20 Aug 2013 | INR | 13.05 | 13.9 | 13.05 | 13.45 | 13.45 | -0.25 (-1.82%) | 113,484 |
| 19 Aug 2013 | INR | 14.25 | 14.4 | 13.5 | 13.7 | 13.7 | -1 (-6.80%) | 618,301 |
| 16 Aug 2013 | INR | 15 | 15.55 | 14.25 | 14.7 | 14.7 | -0.65 (-4.23%) | 195,021 |
| 14 Aug 2013 | INR | 15 | 15.8 | 14.85 | 15.35 | 15.35 | +0.4 (+2.68%) | 129,552 |
| 13 Aug 2013 | INR | 14.55 | 15.25 | 14.55 | 14.95 | 14.95 | +0.45 (+3.10%) | 63,276 |
| 12 Aug 2013 | INR | 14.45 | 15.05 | 14.4 | 14.5 | 14.5 | -0.4 (-2.68%) | 123,955 |
| 8 Aug 2013 | INR | 15 | 15.25 | 14.6 | 14.9 | 14.9 | +0.05 (+0.34%) | 95,234 |
| 7 Aug 2013 | INR | 14.95 | 15.6 | 14.2 | 14.85 | 14.85 | 0.0 (0.0%) | 191,647 |
| 6 Aug 2013 | INR | 15.3 | 15.6 | 13.5 | 14.85 | 14.85 | -0.9 (-5.71%) | 341,230 |
| 5 Aug 2013 | INR | 15.9 | 16.55 | 15.6 | 15.75 | 15.75 | -0.5 (-3.08%) | 363,830 |
| 2 Aug 2013 | INR | 17.55 | 17.75 | 16 | 16.25 | 16.25 | -1.1 (-6.34%) | 97,554 |
| 1 Aug 2013 | INR | 17.2 | 17.8 | 16.35 | 17.35 | 17.35 | +0.45 (+2.66%) | 142,379 |
| 31 Jul 2013 | INR | 17.05 | 17.5 | 16.6 | 16.9 | 16.9 | -0.85 (-4.79%) | 90,507 |
