| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2013 | INR | 21.4 | 21.65 | 20.8 | 21.1 | 21.1 | -0.35 (-1.63%) | 778,058 |
| 23 Sep 2013 | INR | 21.1 | 21.85 | 21.1 | 21.45 | 21.45 | -0.05 (-0.23%) | 688,282 |
| 20 Sep 2013 | INR | 23.2 | 23.2 | 21.2 | 21.5 | 21.5 | -1.65 (-7.13%) | 1,242,378 |
| 19 Sep 2013 | INR | 23.3 | 23.9 | 23.05 | 23.15 | 23.15 | +0.25 (+1.09%) | 891,651 |
| 18 Sep 2013 | INR | 23.2 | 23.5 | 22.6 | 22.9 | 22.9 | -0.05 (-0.22%) | 759,746 |
| 17 Sep 2013 | INR | 23.3 | 23.5 | 22.75 | 22.95 | 22.95 | -0.2 (-0.86%) | 1,128,159 |
| 16 Sep 2013 | INR | 24 | 24.5 | 22.35 | 23.15 | 23.15 | -0.2 (-0.86%) | 2,172,617 |
| 13 Sep 2013 | INR | 21.4 | 23.65 | 21.25 | 23.35 | 23.35 | +2.35 (+11.19%) | 3,149,755 |
| 12 Sep 2013 | INR | 20.7 | 21.95 | 20.6 | 21 | 21 | +0.7 (+3.45%) | 2,275,087 |
| 11 Sep 2013 | INR | 18.95 | 20.45 | 18.95 | 20.3 | 20.3 | +1.3 (+6.84%) | 1,611,130 |
| 10 Sep 2013 | INR | 18.65 | 19.4 | 18.6 | 19 | 19 | +0.85 (+4.68%) | 1,170,573 |
| 6 Sep 2013 | INR | 17.5 | 18.55 | 17.15 | 18.15 | 18.15 | +0.65 (+3.71%) | 1,307,788 |
| 5 Sep 2013 | INR | 17.25 | 17.8 | 17.25 | 17.5 | 17.5 | +0.45 (+2.64%) | 765,365 |
| 4 Sep 2013 | INR | 17.35 | 17.5 | 16.9 | 17.05 | 17.05 | -0.1 (-0.58%) | 1,150,488 |
| 3 Sep 2013 | INR | 18.2 | 18.55 | 17.05 | 17.15 | 17.15 | -0.75 (-4.19%) | 1,429,343 |
| 2 Sep 2013 | INR | 17.55 | 18.15 | 17.5 | 17.9 | 17.9 | +0.35 (+1.99%) | 1,007,454 |
| 30 Aug 2013 | INR | 18.75 | 19.4 | 17.4 | 17.55 | 17.55 | -1.05 (-5.65%) | 2,002,732 |
| 29 Aug 2013 | INR | 20.1 | 20.4 | 18.05 | 18.6 | 18.6 | -1.1 (-5.58%) | 4,151,143 |
| 28 Aug 2013 | INR | 19.7 | 20.2 | 18.8 | 19.7 | 19.7 | -0.25 (-1.25%) | 995,825 |
| 27 Aug 2013 | INR | 21.5 | 21.6 | 19.55 | 19.95 | 19.95 | -1.8 (-8.28%) | 1,224,808 |
| 26 Aug 2013 | INR | 21.7 | 22.25 | 21.55 | 21.75 | 21.75 | +0.3 (+1.40%) | 793,477 |
| 23 Aug 2013 | INR | 21.5 | 22.3 | 21.1 | 21.45 | 21.45 | +0.05 (+0.23%) | 1,011,514 |
| 22 Aug 2013 | INR | 20.4 | 21.55 | 20.4 | 21.4 | 21.4 | +0.75 (+3.63%) | 857,814 |
| 21 Aug 2013 | INR | 21.2 | 22.2 | 20.45 | 20.65 | 20.65 | -0.2 (-0.96%) | 1,530,429 |
| 20 Aug 2013 | INR | 20.65 | 21.4 | 20.3 | 20.85 | 20.85 | -0.25 (-1.18%) | 1,210,553 |
| 19 Aug 2013 | INR | 22 | 22 | 20.2 | 21.1 | 21.1 | -1 (-4.52%) | 1,081,742 |
| 16 Aug 2013 | INR | 23.65 | 23.75 | 21.9 | 22.1 | 22.1 | -1.85 (-7.72%) | 1,201,163 |
| 14 Aug 2013 | INR | 24.05 | 24.85 | 22.95 | 23.95 | 23.95 | +0.1 (+0.42%) | 2,527,683 |
| 13 Aug 2013 | INR | 21.25 | 24.3 | 20.4 | 23.85 | 23.85 | +2.75 (+13.03%) | 4,039,487 |
| 12 Aug 2013 | INR | 21.7 | 22.25 | 20.8 | 21.1 | 21.1 | -0.4 (-1.86%) | 1,458,734 |
