| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2013 | INR | 1,155.95 | 1,192.45 | 1,155 | 1,180.9 | 236.18 | +39.5 (+3.46%) | 5,295 |
| 16 Sep 2013 | INR | 1,151 | 1,166 | 1,131 | 1,141.4 | 228.28 | -9.6 (-0.83%) | 1,670 |
| 13 Sep 2013 | INR | 1,121.5 | 1,159.9 | 1,114 | 1,151 | 230.2 | +29.5 (+2.63%) | 3,483 |
| 12 Sep 2013 | INR | 1,155.1 | 1,171 | 1,110 | 1,121.5 | 224.3 | -42.05 (-3.61%) | 3,977 |
| 11 Sep 2013 | INR | 1,148.95 | 1,169 | 1,140.55 | 1,163.55 | 232.71 | +24.95 (+2.19%) | 3,104 |
| 10 Sep 2013 | INR | 1,111 | 1,153.3 | 1,108.35 | 1,138.6 | 227.72 | +36.2 (+3.28%) | 6,755 |
| 6 Sep 2013 | INR | 1,092.75 | 1,115 | 1,061 | 1,102.4 | 220.48 | +32.4 (+3.03%) | 7,148 |
| 5 Sep 2013 | INR | 1,011.2 | 1,085 | 998.35 | 1,070 | 214 | +84.5 (+8.57%) | 15,929 |
| 4 Sep 2013 | INR | 995 | 1,008 | 976 | 985.5 | 197.1 | -15.15 (-1.51%) | 4,146 |
| 3 Sep 2013 | INR | 1,008 | 1,008 | 989 | 1,000.65 | 200.13 | -11.65 (-1.15%) | 2,731 |
| 2 Sep 2013 | INR | 1,055.6 | 1,055.6 | 986.9 | 1,012.3 | 202.46 | -13.2 (-1.29%) | 7,125 |
| 30 Aug 2013 | INR | 1,008 | 1,033 | 982 | 1,025.5 | 205.1 | +14.8 (+1.46%) | 7,106 |
| 29 Aug 2013 | INR | 980 | 1,019.8 | 965.5 | 1,010.7 | 202.14 | +25.4 (+2.58%) | 4,594 |
| 28 Aug 2013 | INR | 1,030 | 1,030 | 975 | 985.3 | 197.06 | -57.7 (-5.53%) | 9,275 |
| 27 Aug 2013 | INR | 1,130 | 1,134.95 | 1,035 | 1,043 | 208.6 | -77.1 (-6.88%) | 6,672 |
| 26 Aug 2013 | INR | 1,141.3 | 1,146.95 | 1,110 | 1,120.1 | 224.02 | -16.6 (-1.46%) | 6,507 |
| 23 Aug 2013 | INR | 1,105 | 1,148 | 1,105 | 1,136.7 | 227.34 | +45.05 (+4.13%) | 1,670 |
| 22 Aug 2013 | INR | 1,099 | 1,110 | 1,076.1 | 1,091.65 | 218.33 | -15.1 (-1.36%) | 8,520 |
| 21 Aug 2013 | INR | 1,178 | 1,190 | 1,080.1 | 1,106.75 | 221.35 | -60.15 (-5.15%) | 8,022 |
| 20 Aug 2013 | INR | 1,130 | 1,176 | 1,051.1 | 1,166.9 | 233.38 | +51.5 (+4.62%) | 14,421 |
| 19 Aug 2013 | INR | 1,150 | 1,173 | 1,090 | 1,115.4 | 223.08 | -35.1 (-3.05%) | 94,254 |
| 16 Aug 2013 | INR | 1,216 | 1,224 | 1,144 | 1,150.5 | 230.1 | -75.05 (-6.12%) | 6,408 |
| 14 Aug 2013 | INR | 1,255 | 1,273.75 | 1,212 | 1,225.55 | 245.11 | -17.7 (-1.42%) | 2,197 |
| 13 Aug 2013 | INR | 1,140 | 1,265 | 1,140 | 1,243.25 | 248.65 | +111.8 (+9.88%) | 9,580 |
| 12 Aug 2013 | INR | 1,074.5 | 1,150 | 1,074 | 1,131.45 | 226.29 | +81 (+7.71%) | 16,255 |
| 8 Aug 2013 | INR | 1,027.2 | 1,073 | 1,022 | 1,050.45 | 210.09 | +30.35 (+2.98%) | 4,731 |
| 7 Aug 2013 | INR | 1,015 | 1,035 | 1,010 | 1,020.1 | 204.02 | -5.65 (-0.55%) | 8,344 |
| 6 Aug 2013 | INR | 1,092.6 | 1,092.6 | 1,014 | 1,025.75 | 205.15 | -56.2 (-5.19%) | 9,351 |
| 5 Aug 2013 | INR | 1,110 | 1,129 | 1,070 | 1,081.95 | 216.39 | -28.75 (-2.59%) | 11,173 |
| 2 Aug 2013 | INR | 1,130 | 1,144.3 | 1,066.4 | 1,110.7 | 222.14 | -23.05 (-2.03%) | 3,006 |
