| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2013 | INR | 15.8 | 17.25 | 15.8 | 16.6 | 16.6 | +1.15 (+7.44%) | 7,304,739 |
| 8 Aug 2013 | INR | 15 | 15.55 | 14.9 | 15.45 | 15.45 | +0.35 (+2.32%) | 3,397,340 |
| 7 Aug 2013 | INR | 15.05 | 15.2 | 14.8 | 15.1 | 15.1 | +0.05 (+0.33%) | 5,294,252 |
| 6 Aug 2013 | INR | 15.25 | 15.55 | 15 | 15.05 | 15.05 | -0.4 (-2.59%) | 6,207,132 |
| 5 Aug 2013 | INR | 16 | 16 | 15.05 | 15.45 | 15.45 | -0.1 (-0.64%) | 4,785,729 |
| 2 Aug 2013 | INR | 15.6 | 15.85 | 15.1 | 15.55 | 15.55 | +0.05 (+0.32%) | 8,976,363 |
| 1 Aug 2013 | INR | 17 | 17.1 | 15.4 | 15.5 | 15.5 | -1.1 (-6.63%) | 7,673,284 |
| 31 Jul 2013 | INR | 17 | 17 | 16.55 | 16.6 | 16.6 | -0.4 (-2.35%) | 4,118,210 |
| 30 Jul 2013 | INR | 17.45 | 17.5 | 16.9 | 17 | 17 | -0.5 (-2.86%) | 2,078,831 |
| 29 Jul 2013 | INR | 17.6 | 17.75 | 17.4 | 17.5 | 17.5 | -0.1 (-0.57%) | 1,634,417 |
| 26 Jul 2013 | INR | 17.75 | 17.9 | 17.55 | 17.6 | 17.6 | -0.15 (-0.85%) | 1,315,523 |
| 25 Jul 2013 | INR | 17.7 | 17.9 | 17.55 | 17.75 | 17.75 | -0.05 (-0.28%) | 3,936,298 |
| 24 Jul 2013 | INR | 17.95 | 18.1 | 17.7 | 17.8 | 17.8 | -0.25 (-1.39%) | 2,364,991 |
| 23 Jul 2013 | INR | 18 | 18.1 | 17.95 | 18.05 | 18.05 | +0.1 (+0.56%) | 1,379,159 |
| 22 Jul 2013 | INR | 17.9 | 18.1 | 17.85 | 17.95 | 17.95 | +0.05 (+0.28%) | 1,460,771 |
| 19 Jul 2013 | INR | 18 | 18.05 | 17.8 | 17.9 | 17.9 | -0.1 (-0.56%) | 2,164,870 |
| 18 Jul 2013 | INR | 17.7 | 18.05 | 17.7 | 18 | 18 | +0.3 (+1.69%) | 2,627,235 |
| 17 Jul 2013 | INR | 18.25 | 18.4 | 17.55 | 17.7 | 17.7 | -0.6 (-3.28%) | 3,833,642 |
| 16 Jul 2013 | INR | 17.9 | 18.5 | 17.75 | 18.3 | 18.3 | +0.35 (+1.95%) | 4,927,138 |
| 15 Jul 2013 | INR | 17.9 | 18.1 | 17.7 | 17.95 | 17.95 | +0.05 (+0.28%) | 2,945,695 |
| 12 Jul 2013 | INR | 18.35 | 18.4 | 17.85 | 17.9 | 17.9 | -0.5 (-2.72%) | 7,505,250 |
| 11 Jul 2013 | INR | 18.45 | 18.65 | 18.1 | 18.4 | 18.4 | +0.05 (+0.27%) | 3,913,135 |
| 10 Jul 2013 | INR | 18.85 | 18.9 | 18.3 | 18.35 | 18.35 | -0.5 (-2.65%) | 5,386,401 |
| 9 Jul 2013 | INR | 18.7 | 18.9 | 18.5 | 18.85 | 18.85 | +0.2 (+1.07%) | 4,652,300 |
| 8 Jul 2013 | INR | 19 | 19 | 18.55 | 18.65 | 18.65 | -0.4 (-2.10%) | 3,809,342 |
| 5 Jul 2013 | INR | 19.05 | 19.25 | 18.75 | 19.05 | 19.05 | +0.05 (+0.26%) | 2,096,713 |
| 4 Jul 2013 | INR | 18.9 | 19.1 | 18.75 | 19 | 19 | +0.15 (+0.80%) | 1,655,116 |
| 3 Jul 2013 | INR | 18.9 | 18.95 | 18.6 | 18.85 | 18.85 | -0.1 (-0.53%) | 3,648,635 |
| 2 Jul 2013 | INR | 18.6 | 19.2 | 18.55 | 18.95 | 18.95 | +0.2 (+1.07%) | 3,086,925 |
| 1 Jul 2013 | INR | 18.45 | 18.85 | 18.4 | 18.75 | 18.75 | +0.3 (+1.63%) | 1,722,692 |
