| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 3,898.5 | 3,990 | 3,861 | 3,939.15 | 3,939.15 | +147.4 (+3.89%) | 317 |
| 13 Sep 2013 | INR | 3,860 | 3,867.35 | 3,762.1 | 3,791.75 | 3,791.75 | -73.7 (-1.91%) | 300 |
| 12 Sep 2013 | INR | 3,982 | 4,100 | 3,835 | 3,865.45 | 3,865.45 | -125.55 (-3.15%) | 963 |
| 11 Sep 2013 | INR | 3,903.5 | 4,060 | 3,903.5 | 3,991 | 3,991 | +92.8 (+2.38%) | 200 |
| 10 Sep 2013 | INR | 3,825 | 3,915 | 3,788.95 | 3,898.2 | 3,898.2 | +102.45 (+2.70%) | 525 |
| 6 Sep 2013 | INR | 3,740.5 | 3,800 | 3,715.3 | 3,795.75 | 3,795.75 | +15.75 (+0.42%) | 212 |
| 5 Sep 2013 | INR | 3,690 | 3,830 | 3,670 | 3,780 | 3,780 | +166.4 (+4.60%) | 187 |
| 4 Sep 2013 | INR | 3,534.9 | 3,758.7 | 3,534.9 | 3,613.6 | 3,613.6 | +24.4 (+0.68%) | 163 |
| 3 Sep 2013 | INR | 3,550 | 3,598.9 | 3,550 | 3,589.2 | 3,589.2 | -1.8 (-0.05%) | 54 |
| 2 Sep 2013 | INR | 3,569.3 | 3,657.75 | 3,550 | 3,591 | 3,591 | +7.6 (+0.21%) | 238 |
| 30 Aug 2013 | INR | 3,550 | 3,614.95 | 3,550 | 3,583.4 | 3,583.4 | +64.1 (+1.82%) | 87 |
| 29 Aug 2013 | INR | 3,500 | 3,538.95 | 3,482.05 | 3,519.3 | 3,519.3 | +19.9 (+0.57%) | 94 |
| 28 Aug 2013 | INR | 3,602 | 3,602 | 3,412.65 | 3,499.4 | 3,499.4 | -113.9 (-3.15%) | 15,361 |
| 27 Aug 2013 | INR | 3,615 | 3,640 | 3,601.95 | 3,613.3 | 3,613.3 | -7.95 (-0.22%) | 152 |
| 26 Aug 2013 | INR | 3,650 | 3,670 | 3,610 | 3,621.25 | 3,621.25 | -1.6 (-0.04%) | 343 |
| 23 Aug 2013 | INR | 3,740 | 3,740 | 3,608 | 3,622.85 | 3,622.85 | -37.15 (-1.02%) | 333 |
| 22 Aug 2013 | INR | 3,700.05 | 3,718.95 | 3,607.05 | 3,660 | 3,660 | -70 (-1.88%) | 10,803 |
| 21 Aug 2013 | INR | 3,848.7 | 3,849.5 | 3,725 | 3,730 | 3,730 | -52.15 (-1.38%) | 6,616 |
| 20 Aug 2013 | INR | 3,777 | 3,850 | 3,760 | 3,782.15 | 3,782.15 | +6.7 (+0.18%) | 232 |
| 19 Aug 2013 | INR | 3,901 | 3,953.5 | 3,770 | 3,775.45 | 3,775.45 | -151.3 (-3.85%) | 1,497 |
| 16 Aug 2013 | INR | 4,064.5 | 4,064.5 | 3,920 | 3,926.75 | 3,926.75 | -146.75 (-3.60%) | 249 |
| 14 Aug 2013 | INR | 3,914.4 | 4,099 | 3,914.4 | 4,073.5 | 4,073.5 | +123.25 (+3.12%) | 363 |
| 13 Aug 2013 | INR | 3,907.5 | 3,955 | 3,872.65 | 3,950.25 | 3,950.25 | +42.55 (+1.09%) | 105 |
| 12 Aug 2013 | INR | 3,840 | 3,940 | 3,840 | 3,907.7 | 3,907.7 | +71.35 (+1.86%) | 557 |
| 8 Aug 2013 | INR | 3,800 | 3,945.8 | 3,722 | 3,836.35 | 3,836.35 | -19.95 (-0.52%) | 5,824 |
| 7 Aug 2013 | INR | 4,000 | 4,000 | 3,823 | 3,856.3 | 3,856.3 | -204.6 (-5.04%) | 750 |
| 6 Aug 2013 | INR | 4,131.5 | 4,131.5 | 4,001.6 | 4,060.9 | 4,060.9 | -109.95 (-2.64%) | 1,074 |
| 5 Aug 2013 | INR | 4,182.5 | 4,200 | 4,109 | 4,170.85 | 4,170.85 | -25.4 (-0.61%) | 227 |
| 2 Aug 2013 | INR | 4,280 | 4,280 | 4,151.3 | 4,196.25 | 4,196.25 | -83.3 (-1.95%) | 10,239 |
| 1 Aug 2013 | INR | 4,392.6 | 4,427.5 | 4,260 | 4,279.55 | 4,279.55 | -86.65 (-1.98%) | 196 |
