| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 3,028 | 3,049 | 2,980 | 2,992.3 | 2,992.3 | -35.95 (-1.19%) | 44,038 |
| 13 Sep 2013 | INR | 3,055 | 3,060.1 | 3,013 | 3,028.25 | 3,028.25 | -35.85 (-1.17%) | 54,333 |
| 12 Sep 2013 | INR | 3,110 | 3,119.75 | 3,046 | 3,064.1 | 3,064.1 | -56.45 (-1.81%) | 47,080 |
| 11 Sep 2013 | INR | 3,150 | 3,172.7 | 3,108 | 3,120.55 | 3,120.55 | -30.15 (-0.96%) | 84,856 |
| 10 Sep 2013 | INR | 3,032 | 3,170 | 3,032 | 3,150.7 | 3,150.7 | +129.85 (+4.30%) | 226,562 |
| 6 Sep 2013 | INR | 3,000 | 3,068.15 | 3,000 | 3,020.85 | 3,020.85 | +22.85 (+0.76%) | 107,100 |
| 5 Sep 2013 | INR | 3,081.55 | 3,090 | 2,997 | 2,998 | 2,998 | -107.9 (-3.47%) | 56,412 |
| 4 Sep 2013 | INR | 3,050 | 3,139.5 | 3,050 | 3,105.9 | 3,105.9 | +72.05 (+2.37%) | 99,194 |
| 3 Sep 2013 | INR | 3,074 | 3,093 | 3,020 | 3,033.85 | 3,033.85 | -43.5 (-1.41%) | 41,557 |
| 2 Sep 2013 | INR | 3,066 | 3,124 | 3,066 | 3,077.35 | 3,077.35 | -22.95 (-0.74%) | 60,712 |
| 30 Aug 2013 | INR | 3,091 | 3,123.6 | 3,039 | 3,100.3 | 3,100.3 | -8.7 (-0.28%) | 77,372 |
| 29 Aug 2013 | INR | 3,055 | 3,125 | 3,055 | 3,109 | 3,109 | -11.3 (-0.36%) | 117,569 |
| 28 Aug 2013 | INR | 3,047 | 3,128.9 | 3,047 | 3,120.3 | 3,120.3 | +62.2 (+2.03%) | 147,686 |
| 27 Aug 2013 | INR | 3,030 | 3,079.4 | 3,030 | 3,058.1 | 3,058.1 | +27.55 (+0.91%) | 68,825 |
| 26 Aug 2013 | INR | 3,015 | 3,046.55 | 3,008 | 3,030.55 | 3,030.55 | +32.05 (+1.07%) | 55,991 |
| 23 Aug 2013 | INR | 3,013 | 3,017.95 | 2,982.6 | 2,998.5 | 2,998.5 | -24.8 (-0.82%) | 28,006 |
| 22 Aug 2013 | INR | 2,976.25 | 3,035.85 | 2,964.3 | 3,023.3 | 3,023.3 | +69.95 (+2.37%) | 69,965 |
| 21 Aug 2013 | INR | 3,004.4 | 3,004.4 | 2,923 | 2,953.35 | 2,953.35 | -53.75 (-1.79%) | 46,259 |
| 20 Aug 2013 | INR | 3,009 | 3,018 | 2,987.25 | 3,007.1 | 3,007.1 | +1.65 (+0.05%) | 52,049 |
| 19 Aug 2013 | INR | 2,975.25 | 3,025 | 2,952 | 3,005.45 | 3,005.45 | +30.85 (+1.04%) | 70,214 |
| 16 Aug 2013 | INR | 3,015 | 3,036.35 | 2,966.05 | 2,974.6 | 2,974.6 | -95.2 (-3.10%) | 43,280 |
| 14 Aug 2013 | INR | 3,060 | 3,093.5 | 3,041.2 | 3,069.8 | 3,069.8 | -15.1 (-0.49%) | 42,203 |
| 13 Aug 2013 | INR | 3,005 | 3,098.4 | 3,004 | 3,084.9 | 3,084.9 | +79.65 (+2.65%) | 130,756 |
| 12 Aug 2013 | INR | 2,970 | 3,017.2 | 2,965 | 3,005.25 | 3,005.25 | +44.15 (+1.49%) | 90,088 |
| 8 Aug 2013 | INR | 2,939 | 2,975.8 | 2,936 | 2,961.1 | 2,961.1 | +5.65 (+0.19%) | 64,841 |
| 7 Aug 2013 | INR | 2,980 | 3,000 | 2,947.2 | 2,955.45 | 2,955.45 | -30.65 (-1.03%) | 122,550 |
| 6 Aug 2013 | INR | 3,008.5 | 3,009 | 2,952 | 2,986.1 | 2,986.1 | -21.35 (-0.71%) | 82,686 |
| 5 Aug 2013 | INR | 3,000 | 3,025 | 2,997 | 3,007.45 | 3,007.45 | +0.75 (+0.02%) | 159,580 |
| 2 Aug 2013 | INR | 2,981 | 3,019.95 | 2,981 | 3,006.7 | 3,006.7 | +31 (+1.04%) | 156,103 |
| 1 Aug 2013 | INR | 2,977 | 2,993 | 2,956.15 | 2,975.7 | 2,975.7 | +8.55 (+0.29%) | 104,999 |
