| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | INR | 20.95 | 24.95 | 20.95 | 24.3 | 24.3 | +3.5 (+16.83%) | 47,929 |
| 24 Sep 2013 | INR | 21.05 | 21.3 | 20.65 | 20.8 | 20.8 | -0.35 (-1.65%) | 9,762 |
| 23 Sep 2013 | INR | 21.2 | 21.9 | 21 | 21.15 | 21.15 | -0.05 (-0.24%) | 4,668 |
| 20 Sep 2013 | INR | 21 | 21.5 | 20.35 | 21.2 | 21.2 | +0.2 (+0.95%) | 3,291 |
| 19 Sep 2013 | INR | 20 | 21.6 | 20 | 21 | 21 | +1 (+5%) | 18,648 |
| 18 Sep 2013 | INR | 20.1 | 20.65 | 20 | 20 | 20 | -0.25 (-1.23%) | 4,833 |
| 17 Sep 2013 | INR | 20 | 20.45 | 19.4 | 20.25 | 20.25 | -0.15 (-0.74%) | 1,224 |
| 16 Sep 2013 | INR | 21.2 | 21.2 | 20 | 20.4 | 20.4 | +0.15 (+0.74%) | 4,582 |
| 13 Sep 2013 | INR | 21.25 | 23.4 | 19.9 | 20.25 | 20.25 | -0.3 (-1.46%) | 51,257 |
| 12 Sep 2013 | INR | 19.45 | 21.4 | 19.25 | 20.55 | 20.55 | +1.55 (+8.16%) | 8,418 |
| 11 Sep 2013 | INR | 18.7 | 19.3 | 18.55 | 19 | 19 | +0.05 (+0.26%) | 1,530 |
| 10 Sep 2013 | INR | 18.5 | 19.45 | 18.25 | 18.95 | 18.95 | +0.25 (+1.34%) | 3,442 |
| 6 Sep 2013 | INR | 18.7 | 19.15 | 18.65 | 18.7 | 18.7 | +0.15 (+0.81%) | 3,128 |
| 5 Sep 2013 | INR | 18.8 | 19.2 | 18.5 | 18.55 | 18.55 | -0.25 (-1.33%) | 1,272 |
| 4 Sep 2013 | INR | 18.35 | 19 | 18.35 | 18.8 | 18.8 | +0.4 (+2.17%) | 744 |
| 3 Sep 2013 | INR | 18.6 | 19.45 | 18.4 | 18.4 | 18.4 | -0.35 (-1.87%) | 2,669 |
| 2 Sep 2013 | INR | 19 | 19.35 | 18.5 | 18.75 | 18.75 | +0.25 (+1.35%) | 1,967 |
| 30 Aug 2013 | INR | 18.4 | 19 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 766 |
| 29 Aug 2013 | INR | 18.95 | 18.95 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 591 |
| 28 Aug 2013 | INR | 19 | 19 | 18.35 | 18.5 | 18.5 | -0.3 (-1.60%) | 1,993 |
| 27 Aug 2013 | INR | 18.85 | 20.9 | 18.1 | 18.8 | 18.8 | +0.35 (+1.90%) | 3,395 |
| 26 Aug 2013 | INR | 19.1 | 19.1 | 18.3 | 18.45 | 18.45 | +0.1 (+0.54%) | 803 |
| 23 Aug 2013 | INR | 18 | 19 | 18 | 18.35 | 18.35 | +0.3 (+1.66%) | 3,976 |
| 22 Aug 2013 | INR | 18.25 | 19 | 18 | 18.05 | 18.05 | -0.45 (-2.43%) | 2,485 |
| 21 Aug 2013 | INR | 18.8 | 18.85 | 18.25 | 18.5 | 18.5 | -0.2 (-1.07%) | 790 |
| 20 Aug 2013 | INR | 18.45 | 18.8 | 18.3 | 18.7 | 18.7 | +0.35 (+1.91%) | 891 |
| 19 Aug 2013 | INR | 18.75 | 18.75 | 18.15 | 18.35 | 18.35 | -0.35 (-1.87%) | 3,749 |
| 16 Aug 2013 | INR | 20 | 20.65 | 18.65 | 18.7 | 18.7 | -1.55 (-7.65%) | 12,612 |
| 14 Aug 2013 | INR | 19.7 | 21.4 | 19.7 | 20.25 | 20.25 | +0.2 (+1.00%) | 2,376 |
| 13 Aug 2013 | INR | 20.75 | 21.9 | 19.8 | 20.05 | 20.05 | +0.4 (+2.04%) | 6,651 |
