| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | INR | 20.65 | 21.35 | 20.35 | 20.9 | 20.9 | -0.5 (-2.34%) | 67,089 |
| 24 Sep 2013 | INR | 22.65 | 22.65 | 21.1 | 21.4 | 21.4 | -0.3 (-1.38%) | 34,487 |
| 23 Sep 2013 | INR | 21.1 | 22.1 | 20 | 21.7 | 21.7 | +0.65 (+3.09%) | 86,278 |
| 20 Sep 2013 | INR | 23.05 | 23.15 | 21 | 21.05 | 21.05 | -1.05 (-4.75%) | 160,403 |
| 19 Sep 2013 | INR | 22.1 | 22.1 | 21.5 | 22.1 | 22.1 | +1.05 (+4.99%) | 103,804 |
| 18 Sep 2013 | INR | 19.15 | 21.05 | 19.15 | 21.05 | 21.05 | +1 (+4.99%) | 78,917 |
| 17 Sep 2013 | INR | 18.5 | 20.2 | 18.4 | 20.05 | 20.05 | +0.8 (+4.16%) | 144,330 |
| 16 Sep 2013 | INR | 19.95 | 19.95 | 18.8 | 19.25 | 19.25 | -0.15 (-0.77%) | 42,642 |
| 13 Sep 2013 | INR | 20 | 20 | 19.15 | 19.4 | 19.4 | -0.65 (-3.24%) | 40,030 |
| 12 Sep 2013 | INR | 19.3 | 20.4 | 18.75 | 20.05 | 20.05 | +0.85 (+4.43%) | 160,117 |
| 11 Sep 2013 | INR | 17.9 | 19.4 | 16.25 | 19.2 | 19.2 | +1.55 (+8.78%) | 136,249 |
| 10 Sep 2013 | INR | 18.3 | 18.4 | 17 | 17.65 | 17.65 | +0.9 (+5.37%) | 418,303 |
| 6 Sep 2013 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | +1.5 (+9.84%) | 7,974 |
| 5 Sep 2013 | INR | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | +0.7 (+4.81%) | 111,993 |
| 4 Sep 2013 | INR | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | +0.65 (+4.68%) | 8,364 |
| 3 Sep 2013 | INR | 13.8 | 13.9 | 13.8 | 13.9 | 13.9 | +0.65 (+4.91%) | 3,680 |
| 2 Sep 2013 | INR | 13.2 | 13.25 | 13 | 13.25 | 13.25 | +0.6 (+4.74%) | 5,621 |
| 30 Aug 2013 | INR | 12.6 | 12.9 | 12.6 | 12.65 | 12.65 | -0.1 (-0.78%) | 16,917 |
| 29 Aug 2013 | INR | 12.5 | 12.95 | 12.2 | 12.75 | 12.75 | 0.0 (0.0%) | 6,621 |
| 28 Aug 2013 | INR | 12.75 | 13 | 12.5 | 12.75 | 12.75 | -0.4 (-3.04%) | 6,120 |
| 27 Aug 2013 | INR | 13.6 | 13.6 | 12.75 | 13.15 | 13.15 | +0.1 (+0.77%) | 18,032 |
| 26 Aug 2013 | INR | 14 | 14 | 12.9 | 13.05 | 13.05 | -0.35 (-2.61%) | 6,919 |
| 23 Aug 2013 | INR | 13.9 | 13.9 | 13 | 13.4 | 13.4 | -0.15 (-1.11%) | 5,111 |
| 22 Aug 2013 | INR | 14.5 | 14.5 | 13.3 | 13.55 | 13.55 | -0.45 (-3.21%) | 10,261 |
| 21 Aug 2013 | INR | 14.65 | 15.4 | 14 | 14 | 14 | -0.7 (-4.76%) | 24,087 |
| 20 Aug 2013 | INR | 13.7 | 14.7 | 13.7 | 14.7 | 14.7 | +0.7 (+5%) | 40,824 |
| 19 Aug 2013 | INR | 14.5 | 14.75 | 13.8 | 14 | 14 | -0.3 (-2.10%) | 27,462 |
| 16 Aug 2013 | INR | 14.5 | 14.5 | 13.25 | 14.3 | 14.3 | +0.45 (+3.25%) | 52,027 |
| 14 Aug 2013 | INR | 13.8 | 13.85 | 13.8 | 13.85 | 13.85 | +0.65 (+4.92%) | 16,059 |
| 13 Aug 2013 | INR | 13.15 | 13.2 | 12.9 | 13.2 | 13.2 | +0.6 (+4.76%) | 11,557 |
