| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2013 | INR | 20.05 | 20.45 | 19.7 | 19.9 | 19.9 | -0.25 (-1.24%) | 123,405 |
| 23 Sep 2013 | INR | 20.05 | 20.6 | 20.05 | 20.15 | 20.15 | -0.1 (-0.49%) | 114,287 |
| 20 Sep 2013 | INR | 20.55 | 21.25 | 19.95 | 20.25 | 20.25 | -0.25 (-1.22%) | 237,242 |
| 19 Sep 2013 | INR | 20.5 | 20.8 | 20.1 | 20.5 | 20.5 | +0.25 (+1.23%) | 178,687 |
| 18 Sep 2013 | INR | 20.9 | 20.9 | 20.1 | 20.25 | 20.25 | -0.25 (-1.22%) | 80,938 |
| 17 Sep 2013 | INR | 21 | 21.1 | 20.25 | 20.5 | 20.5 | -0.5 (-2.38%) | 103,539 |
| 16 Sep 2013 | INR | 21.6 | 22.2 | 20.85 | 21 | 21 | -0.35 (-1.64%) | 194,698 |
| 13 Sep 2013 | INR | 21.65 | 21.7 | 20.35 | 21.35 | 21.35 | +0.8 (+3.89%) | 318,180 |
| 12 Sep 2013 | INR | 20.35 | 21.8 | 20.2 | 20.55 | 20.55 | +0.35 (+1.73%) | 253,008 |
| 11 Sep 2013 | INR | 20.1 | 20.65 | 19.8 | 20.2 | 20.2 | +0.1 (+0.50%) | 179,677 |
| 10 Sep 2013 | INR | 20.55 | 20.65 | 20.05 | 20.1 | 20.1 | +0.25 (+1.26%) | 125,946 |
| 6 Sep 2013 | INR | 19.5 | 20.75 | 19.1 | 19.85 | 19.85 | +0.5 (+2.58%) | 387,104 |
| 5 Sep 2013 | INR | 19.15 | 19.55 | 18.9 | 19.35 | 19.35 | +0.95 (+5.16%) | 308,886 |
| 4 Sep 2013 | INR | 18.8 | 18.8 | 18.15 | 18.4 | 18.4 | -0.05 (-0.27%) | 152,890 |
| 3 Sep 2013 | INR | 18.95 | 19 | 18.35 | 18.45 | 18.45 | +0.1 (+0.54%) | 211,261 |
| 2 Sep 2013 | INR | 18.5 | 18.65 | 18.25 | 18.35 | 18.35 | +0.25 (+1.38%) | 110,253 |
| 30 Aug 2013 | INR | 18.65 | 19.8 | 17.9 | 18.1 | 18.1 | -0.55 (-2.95%) | 495,079 |
| 29 Aug 2013 | INR | 19.2 | 19.5 | 17.7 | 18.65 | 18.65 | -0.35 (-1.84%) | 225,651 |
| 28 Aug 2013 | INR | 19.15 | 19.15 | 18.5 | 19 | 19 | -0.15 (-0.78%) | 81,595 |
| 27 Aug 2013 | INR | 19.85 | 19.85 | 18.95 | 19.15 | 19.15 | -0.55 (-2.79%) | 104,407 |
| 26 Aug 2013 | INR | 20.35 | 20.4 | 19.3 | 19.7 | 19.7 | -0.2 (-1.01%) | 256,482 |
| 23 Aug 2013 | INR | 19.75 | 20.7 | 19.65 | 19.9 | 19.9 | +0.25 (+1.27%) | 119,439 |
| 22 Aug 2013 | INR | 19.35 | 20 | 19.25 | 19.65 | 19.65 | +0.2 (+1.03%) | 63,138 |
| 21 Aug 2013 | INR | 20.65 | 20.75 | 19.15 | 19.45 | 19.45 | -0.6 (-2.99%) | 104,983 |
| 20 Aug 2013 | INR | 19.25 | 20.35 | 19 | 20.05 | 20.05 | +0.45 (+2.30%) | 176,901 |
| 19 Aug 2013 | INR | 20.4 | 20.4 | 19.3 | 19.6 | 19.6 | -0.25 (-1.26%) | 164,166 |
| 16 Aug 2013 | INR | 22.3 | 22.4 | 19.5 | 19.85 | 19.85 | -1.25 (-5.92%) | 400,556 |
| 14 Aug 2013 | INR | 19.45 | 21.1 | 19.1 | 21.1 | 21.1 | +1.9 (+9.90%) | 813,751 |
| 13 Aug 2013 | INR | 19.75 | 19.8 | 18.9 | 19.2 | 19.2 | -0.5 (-2.54%) | 189,031 |
| 12 Aug 2013 | INR | 20 | 20.75 | 19.6 | 19.7 | 19.7 | -0.4 (-1.99%) | 281,391 |
