| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 23.05 | 23.8 | 22.4 | 22.9 | 22.9 | +0.1 (+0.44%) | 1,312,559 |
| 13 Sep 2013 | INR | 22 | 22.9 | 21.95 | 22.8 | 22.8 | +0.65 (+2.93%) | 2,563,461 |
| 12 Sep 2013 | INR | 22.5 | 22.95 | 21.7 | 22.15 | 22.15 | -0.1 (-0.45%) | 1,337,676 |
| 11 Sep 2013 | INR | 21 | 22.45 | 20.9 | 22.25 | 22.25 | +1.05 (+4.95%) | 1,815,477 |
| 10 Sep 2013 | INR | 21.2 | 21.6 | 21 | 21.2 | 21.2 | +0.35 (+1.68%) | 1,070,604 |
| 6 Sep 2013 | INR | 20.7 | 21.1 | 20.1 | 20.85 | 20.85 | +0.55 (+2.71%) | 1,415,578 |
| 5 Sep 2013 | INR | 19.9 | 20.5 | 19.8 | 20.3 | 20.3 | +1 (+5.18%) | 1,474,389 |
| 4 Sep 2013 | INR | 18.65 | 19.45 | 18.6 | 19.3 | 19.3 | +0.7 (+3.76%) | 822,895 |
| 3 Sep 2013 | INR | 19.8 | 19.9 | 18.45 | 18.6 | 18.6 | -0.9 (-4.62%) | 986,751 |
| 2 Sep 2013 | INR | 18.9 | 19.65 | 18.9 | 19.5 | 19.5 | +0.7 (+3.72%) | 998,545 |
| 30 Aug 2013 | INR | 19.2 | 19.2 | 18.4 | 18.8 | 18.8 | +0.1 (+0.53%) | 1,536,949 |
| 29 Aug 2013 | INR | 18.85 | 19.3 | 18.45 | 18.7 | 18.7 | -0.1 (-0.53%) | 1,672,849 |
| 28 Aug 2013 | INR | 18.6 | 19.1 | 17.85 | 18.8 | 18.8 | -0.05 (-0.27%) | 1,858,721 |
| 27 Aug 2013 | INR | 19.6 | 19.6 | 18.75 | 18.85 | 18.85 | -0.85 (-4.31%) | 1,708,700 |
| 26 Aug 2013 | INR | 20.15 | 20.2 | 19.5 | 19.7 | 19.7 | -0.05 (-0.25%) | 1,065,158 |
| 23 Aug 2013 | INR | 19.65 | 19.9 | 19.3 | 19.75 | 19.75 | +0.25 (+1.28%) | 1,296,152 |
| 22 Aug 2013 | INR | 18.65 | 19.65 | 18.65 | 19.5 | 19.5 | +0.3 (+1.56%) | 1,068,705 |
| 21 Aug 2013 | INR | 20.25 | 20.6 | 19.05 | 19.2 | 19.2 | -0.6 (-3.03%) | 1,817,603 |
| 20 Aug 2013 | INR | 19.25 | 20.1 | 18.9 | 19.8 | 19.8 | +0.3 (+1.54%) | 1,420,349 |
| 19 Aug 2013 | INR | 20.8 | 20.8 | 19.1 | 19.5 | 19.5 | -1.3 (-6.25%) | 1,530,639 |
| 16 Aug 2013 | INR | 22 | 22.1 | 20.6 | 20.8 | 20.8 | -1.45 (-6.52%) | 1,195,704 |
| 14 Aug 2013 | INR | 22.3 | 22.8 | 21.9 | 22.25 | 22.25 | +0.05 (+0.23%) | 1,192,109 |
| 13 Aug 2013 | INR | 21.55 | 22.45 | 21.15 | 22.2 | 22.2 | +0.65 (+3.02%) | 1,321,362 |
| 12 Aug 2013 | INR | 21.6 | 22.15 | 21.1 | 21.55 | 21.55 | 0.0 (0.0%) | 1,530,051 |
| 8 Aug 2013 | INR | 21.15 | 21.65 | 20.75 | 21.55 | 21.55 | +1 (+4.87%) | 1,729,830 |
| 7 Aug 2013 | INR | 19.85 | 21 | 19.05 | 20.55 | 20.55 | +0.9 (+4.58%) | 2,145,600 |
| 6 Aug 2013 | INR | 20.5 | 20.5 | 19.4 | 19.65 | 19.65 | -1 (-4.84%) | 1,603,016 |
| 5 Aug 2013 | INR | 20.4 | 21.05 | 19.45 | 20.65 | 20.65 | +0.5 (+2.48%) | 1,762,771 |
| 2 Aug 2013 | INR | 21.35 | 21.5 | 19.6 | 20.15 | 20.15 | -1.2 (-5.62%) | 1,825,786 |
| 1 Aug 2013 | INR | 22.45 | 22.6 | 20.45 | 21.35 | 21.35 | -0.55 (-2.51%) | 2,004,949 |
