| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | INR | 19.2 | 19.65 | 19.05 | 19.6 | 19.6 | +0.6 (+3.16%) | 8,330,262 |
| 24 Sep 2013 | INR | 18.6 | 19.15 | 18.6 | 19 | 19 | +0.35 (+1.88%) | 2,742,788 |
| 23 Sep 2013 | INR | 18.55 | 19.05 | 18.4 | 18.65 | 18.65 | +0.1 (+0.54%) | 2,863,436 |
| 20 Sep 2013 | INR | 18.8 | 19.05 | 18.45 | 18.55 | 18.55 | -0.25 (-1.33%) | 5,277,746 |
| 19 Sep 2013 | INR | 19.4 | 19.4 | 18.75 | 18.8 | 18.8 | -0.1 (-0.53%) | 5,272,736 |
| 18 Sep 2013 | INR | 19.25 | 19.3 | 18.7 | 18.9 | 18.9 | -0.35 (-1.82%) | 3,797,992 |
| 17 Sep 2013 | INR | 20.1 | 20.1 | 18.9 | 19.25 | 19.25 | -0.75 (-3.75%) | 5,952,458 |
| 16 Sep 2013 | INR | 19.85 | 20.35 | 19.2 | 20 | 20 | +1.15 (+6.10%) | 19,660,190 |
| 13 Sep 2013 | INR | 18.15 | 19 | 18.1 | 18.85 | 18.85 | +1.15 (+6.50%) | 11,392,330 |
| 12 Sep 2013 | INR | 17.8 | 18.3 | 17.5 | 17.7 | 17.7 | +0.1 (+0.57%) | 7,528,608 |
| 11 Sep 2013 | INR | 16.95 | 17.7 | 16.75 | 17.6 | 17.6 | +0.95 (+5.71%) | 6,660,837 |
| 10 Sep 2013 | INR | 16.2 | 16.7 | 16.2 | 16.65 | 16.65 | +0.5 (+3.10%) | 4,902,148 |
| 6 Sep 2013 | INR | 16.3 | 16.4 | 15.95 | 16.15 | 16.15 | -0.15 (-0.92%) | 5,763,883 |
| 5 Sep 2013 | INR | 16.25 | 16.5 | 16.15 | 16.3 | 16.3 | +0.1 (+0.62%) | 2,780,104 |
| 4 Sep 2013 | INR | 16.1 | 16.35 | 16 | 16.2 | 16.2 | +0.2 (+1.25%) | 3,416,484 |
| 3 Sep 2013 | INR | 16.2 | 16.35 | 15.95 | 16 | 16 | -0.25 (-1.54%) | 1,918,874 |
| 2 Sep 2013 | INR | 16 | 16.4 | 15.95 | 16.25 | 16.25 | +0.25 (+1.56%) | 2,518,028 |
| 30 Aug 2013 | INR | 16.3 | 16.3 | 15.9 | 16 | 16 | -0.45 (-2.74%) | 3,119,689 |
| 29 Aug 2013 | INR | 16 | 16.65 | 16 | 16.45 | 16.45 | +0.45 (+2.81%) | 6,247,426 |
| 28 Aug 2013 | INR | 16.2 | 16.3 | 15.85 | 16 | 16 | -0.4 (-2.44%) | 6,045,545 |
| 27 Aug 2013 | INR | 16.9 | 17 | 16.25 | 16.4 | 16.4 | -0.45 (-2.67%) | 3,354,993 |
| 26 Aug 2013 | INR | 16.8 | 17.05 | 16.65 | 16.85 | 16.85 | +0.1 (+0.60%) | 2,968,069 |
| 23 Aug 2013 | INR | 17 | 17.2 | 16.5 | 16.75 | 16.75 | +0.4 (+2.45%) | 6,329,172 |
| 22 Aug 2013 | INR | 16 | 16.45 | 15.9 | 16.35 | 16.35 | +0.25 (+1.55%) | 3,365,003 |
| 21 Aug 2013 | INR | 16.6 | 16.75 | 16 | 16.1 | 16.1 | -0.45 (-2.72%) | 2,840,913 |
| 20 Aug 2013 | INR | 16.1 | 16.65 | 16.05 | 16.55 | 16.55 | +0.4 (+2.48%) | 2,777,503 |
| 19 Aug 2013 | INR | 16.3 | 16.4 | 16 | 16.15 | 16.15 | -0.15 (-0.92%) | 2,143,019 |
| 16 Aug 2013 | INR | 16.75 | 17 | 16.25 | 16.3 | 16.3 | -0.45 (-2.69%) | 3,387,156 |
| 14 Aug 2013 | INR | 16.85 | 16.95 | 16.45 | 16.75 | 16.75 | +0.05 (+0.30%) | 2,967,072 |
| 13 Aug 2013 | INR | 16.5 | 17.1 | 16.45 | 16.7 | 16.7 | +0.1 (+0.60%) | 3,823,289 |
