| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2013 | INR | 20.6 | 21 | 19.7 | 19.9 | 19.9 | -0.2 (-1.00%) | 868,920 |
| 19 Sep 2013 | INR | 19.35 | 20.9 | 19.15 | 20.1 | 20.1 | +1.05 (+5.51%) | 501,164 |
| 18 Sep 2013 | INR | 19.2 | 19.45 | 18.75 | 19.05 | 19.05 | -0.45 (-2.31%) | 136,425 |
| 17 Sep 2013 | INR | 18.5 | 20 | 18.25 | 19.5 | 19.5 | +0.7 (+3.72%) | 314,406 |
| 16 Sep 2013 | INR | 19.1 | 19.1 | 18.7 | 18.8 | 18.8 | -0.1 (-0.53%) | 67,575 |
| 13 Sep 2013 | INR | 18.8 | 19.1 | 18.6 | 18.9 | 18.9 | +0.15 (+0.80%) | 99,934 |
| 12 Sep 2013 | INR | 18.55 | 19.45 | 18.55 | 18.75 | 18.75 | +0.1 (+0.54%) | 290,677 |
| 11 Sep 2013 | INR | 17.4 | 19.1 | 17.4 | 18.65 | 18.65 | +1 (+5.67%) | 344,164 |
| 10 Sep 2013 | INR | 17.35 | 18.1 | 17.35 | 17.65 | 17.65 | +0.35 (+2.02%) | 181,419 |
| 6 Sep 2013 | INR | 16.5 | 17.7 | 16.2 | 17.3 | 17.3 | +0.65 (+3.90%) | 358,617 |
| 5 Sep 2013 | INR | 16 | 16.75 | 16 | 16.65 | 16.65 | +0.75 (+4.72%) | 151,647 |
| 4 Sep 2013 | INR | 16 | 16.25 | 15.85 | 15.9 | 15.9 | -0.1 (-0.63%) | 54,386 |
| 3 Sep 2013 | INR | 16.15 | 16.6 | 15.8 | 16 | 16 | -0.15 (-0.93%) | 169,253 |
| 2 Sep 2013 | INR | 15.6 | 16.35 | 15.6 | 16.15 | 16.15 | +0.55 (+3.53%) | 134,262 |
| 30 Aug 2013 | INR | 15.65 | 15.75 | 15.4 | 15.6 | 15.6 | +0.1 (+0.65%) | 42,241 |
| 29 Aug 2013 | INR | 15.65 | 15.95 | 15.3 | 15.5 | 15.5 | 0.0 (0.0%) | 98,794 |
| 28 Aug 2013 | INR | 15.35 | 15.85 | 15 | 15.5 | 15.5 | +0.05 (+0.32%) | 139,533 |
| 27 Aug 2013 | INR | 16.3 | 16.75 | 15.35 | 15.45 | 15.45 | -0.85 (-5.21%) | 136,803 |
| 26 Aug 2013 | INR | 15.5 | 17 | 15.4 | 16.3 | 16.3 | +0.85 (+5.50%) | 122,877 |
| 23 Aug 2013 | INR | 15.3 | 15.55 | 15.25 | 15.45 | 15.45 | +0.15 (+0.98%) | 45,715 |
| 22 Aug 2013 | INR | 15.3 | 15.45 | 15.15 | 15.3 | 15.3 | -0.15 (-0.97%) | 73,173 |
| 21 Aug 2013 | INR | 15.95 | 16.2 | 15.4 | 15.45 | 15.45 | -0.5 (-3.13%) | 102,079 |
| 20 Aug 2013 | INR | 15.3 | 16.15 | 15.25 | 15.95 | 15.95 | +0.25 (+1.59%) | 62,290 |
| 19 Aug 2013 | INR | 15.25 | 15.85 | 15 | 15.7 | 15.7 | +0.15 (+0.96%) | 99,595 |
| 16 Aug 2013 | INR | 16.2 | 16.2 | 15.45 | 15.55 | 15.55 | -0.65 (-4.01%) | 280,542 |
| 14 Aug 2013 | INR | 16.15 | 16.45 | 16 | 16.2 | 16.2 | +0.15 (+0.93%) | 73,705 |
| 13 Aug 2013 | INR | 15.9 | 16.45 | 15.85 | 16.05 | 16.05 | +0.2 (+1.26%) | 159,383 |
| 12 Aug 2013 | INR | 15.55 | 15.9 | 15.2 | 15.85 | 15.85 | +0.45 (+2.92%) | 115,560 |
| 8 Aug 2013 | INR | 15.25 | 15.5 | 15.15 | 15.4 | 15.4 | +0.4 (+2.67%) | 65,356 |
| 7 Aug 2013 | INR | 15 | 15.25 | 14.55 | 15 | 15 | +0.1 (+0.67%) | 105,189 |
