| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 33.95 | 33.95 | 32.8 | 33.1 | 33.1 | +0.2 (+0.61%) | 55,833 |
| 13 Sep 2013 | INR | 32.05 | 33.9 | 32.05 | 32.9 | 32.9 | +0.7 (+2.17%) | 128,840 |
| 12 Sep 2013 | INR | 32.5 | 33.4 | 32 | 32.2 | 32.2 | +0.3 (+0.94%) | 71,415 |
| 11 Sep 2013 | INR | 31.4 | 32.5 | 31.2 | 31.9 | 31.9 | +0.7 (+2.24%) | 82,401 |
| 10 Sep 2013 | INR | 31.75 | 32.05 | 31 | 31.2 | 31.2 | -0.4 (-1.27%) | 93,674 |
| 6 Sep 2013 | INR | 31.45 | 32.2 | 30.9 | 31.6 | 31.6 | +0.75 (+2.43%) | 188,340 |
| 5 Sep 2013 | INR | 31.15 | 31.5 | 30.65 | 30.85 | 30.85 | +0.2 (+0.65%) | 48,660 |
| 4 Sep 2013 | INR | 30.85 | 31 | 30.25 | 30.65 | 30.65 | -0.2 (-0.65%) | 36,283 |
| 3 Sep 2013 | INR | 31.5 | 31.9 | 30.65 | 30.85 | 30.85 | -0.45 (-1.44%) | 51,317 |
| 2 Sep 2013 | INR | 30.8 | 31.85 | 30.8 | 31.3 | 31.3 | +0.5 (+1.62%) | 67,465 |
| 30 Aug 2013 | INR | 29.5 | 33.4 | 29.1 | 30.8 | 30.8 | +1.05 (+3.53%) | 383,242 |
| 29 Aug 2013 | INR | 29.5 | 30.25 | 29.35 | 29.75 | 29.75 | +0.55 (+1.88%) | 47,510 |
| 28 Aug 2013 | INR | 30.7 | 30.7 | 28 | 29.2 | 29.2 | -0.35 (-1.18%) | 55,900 |
| 27 Aug 2013 | INR | 30.6 | 30.6 | 29.05 | 29.55 | 29.55 | -0.85 (-2.80%) | 59,278 |
| 26 Aug 2013 | INR | 30.35 | 30.5 | 29.9 | 30.4 | 30.4 | +0.4 (+1.33%) | 44,329 |
| 23 Aug 2013 | INR | 29.5 | 30.35 | 29.5 | 30 | 30 | +0.5 (+1.69%) | 66,206 |
| 22 Aug 2013 | INR | 29.5 | 30 | 29.15 | 29.5 | 29.5 | 0.0 (0.0%) | 94,934 |
| 21 Aug 2013 | INR | 29 | 30.2 | 29 | 29.5 | 29.5 | +0.9 (+3.15%) | 90,988 |
| 20 Aug 2013 | INR | 27.5 | 29.2 | 26.9 | 28.6 | 28.6 | +1.4 (+5.15%) | 84,529 |
| 19 Aug 2013 | INR | 27.1 | 27.5 | 26.6 | 27.2 | 27.2 | -0.25 (-0.91%) | 91,645 |
| 16 Aug 2013 | INR | 30 | 30 | 26.45 | 27.45 | 27.45 | -2.35 (-7.89%) | 119,006 |
| 14 Aug 2013 | INR | 30.5 | 30.95 | 29.1 | 29.8 | 29.8 | -0.6 (-1.97%) | 83,075 |
| 13 Aug 2013 | INR | 31.15 | 31.15 | 30.25 | 30.4 | 30.4 | -0.45 (-1.46%) | 43,656 |
| 12 Aug 2013 | INR | 31 | 31 | 30.45 | 30.85 | 30.85 | +0.9 (+3.01%) | 61,545 |
| 8 Aug 2013 | INR | 30.45 | 31.1 | 29.7 | 29.95 | 29.95 | +0.2 (+0.67%) | 106,483 |
| 7 Aug 2013 | INR | 29.4 | 30 | 29 | 29.75 | 29.75 | +0.6 (+2.06%) | 77,053 |
| 6 Aug 2013 | INR | 29.5 | 29.85 | 28.65 | 29.15 | 29.15 | +0.2 (+0.69%) | 85,420 |
| 5 Aug 2013 | INR | 32.05 | 32.3 | 28.1 | 28.95 | 28.95 | -3.05 (-9.53%) | 107,116 |
| 2 Aug 2013 | INR | 32.5 | 32.5 | 31.6 | 32 | 32 | -0.35 (-1.08%) | 79,111 |
| 1 Aug 2013 | INR | 33.4 | 34.9 | 32 | 32.35 | 32.35 | -0.15 (-0.46%) | 79,816 |
