| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 180.2 | 184.95 | 177.1 | 178.55 | 178.55 | -2.6 (-1.44%) | 49,584 |
| 13 Sep 2013 | INR | 181.15 | 184.25 | 179.65 | 181.15 | 181.15 | +1.9 (+1.06%) | 127,710 |
| 12 Sep 2013 | INR | 170.2 | 181.65 | 168.2 | 179.25 | 179.25 | +10.5 (+6.22%) | 219,021 |
| 11 Sep 2013 | INR | 165.25 | 171.75 | 165.1 | 168.75 | 168.75 | +3.5 (+2.12%) | 83,385 |
| 10 Sep 2013 | INR | 165.5 | 167 | 162.7 | 165.25 | 165.25 | +3.6 (+2.23%) | 71,695 |
| 6 Sep 2013 | INR | 163 | 163.55 | 160.75 | 161.65 | 161.65 | -0.65 (-0.40%) | 27,091 |
| 5 Sep 2013 | INR | 163.7 | 167 | 161.9 | 162.3 | 162.3 | -0.95 (-0.58%) | 42,597 |
| 4 Sep 2013 | INR | 163 | 164 | 160 | 163.25 | 163.25 | +0.35 (+0.21%) | 53,599 |
| 3 Sep 2013 | INR | 168 | 168.05 | 160.05 | 162.9 | 162.9 | -4.65 (-2.78%) | 28,103 |
| 2 Sep 2013 | INR | 166 | 168.5 | 164 | 167.55 | 167.55 | +3 (+1.82%) | 58,527 |
| 30 Aug 2013 | INR | 168.4 | 169.5 | 163.1 | 164.55 | 164.55 | -3.6 (-2.14%) | 58,090 |
| 29 Aug 2013 | INR | 167.5 | 174.2 | 166.5 | 168.15 | 168.15 | +1.3 (+0.78%) | 212,862 |
| 28 Aug 2013 | INR | 166.5 | 168.5 | 162 | 166.85 | 166.85 | +1.45 (+0.88%) | 59,970 |
| 27 Aug 2013 | INR | 168 | 168.5 | 162.05 | 165.4 | 165.4 | -1.35 (-0.81%) | 52,075 |
| 26 Aug 2013 | INR | 165.7 | 169.9 | 164.3 | 166.75 | 166.75 | +1.75 (+1.06%) | 46,448 |
| 23 Aug 2013 | INR | 168 | 168.85 | 163.35 | 165 | 165 | -1.95 (-1.17%) | 26,916 |
| 22 Aug 2013 | INR | 162 | 168.2 | 160.65 | 166.95 | 166.95 | +4.15 (+2.55%) | 53,945 |
| 21 Aug 2013 | INR | 165.9 | 172.6 | 161.1 | 162.8 | 162.8 | -3.15 (-1.90%) | 139,738 |
| 20 Aug 2013 | INR | 162 | 168 | 158.95 | 165.95 | 165.95 | +5.8 (+3.62%) | 115,996 |
| 19 Aug 2013 | INR | 160.15 | 162.15 | 155 | 160.15 | 160.15 | +0.25 (+0.16%) | 49,615 |
| 16 Aug 2013 | INR | 161.1 | 167 | 156.45 | 159.9 | 159.9 | -4.6 (-2.80%) | 219,097 |
| 14 Aug 2013 | INR | 154.85 | 168.6 | 153.55 | 164.5 | 164.5 | +11.2 (+7.31%) | 478,675 |
| 13 Aug 2013 | INR | 149 | 156.2 | 148.35 | 153.3 | 153.3 | +3.7 (+2.47%) | 119,380 |
| 12 Aug 2013 | INR | 150 | 151.35 | 143.75 | 149.6 | 149.6 | +1.35 (+0.91%) | 46,863 |
| 8 Aug 2013 | INR | 147 | 152.5 | 143.95 | 148.25 | 148.25 | +2.1 (+1.44%) | 36,316 |
| 7 Aug 2013 | INR | 144 | 148.25 | 142.6 | 146.15 | 146.15 | +2.6 (+1.81%) | 27,463 |
| 6 Aug 2013 | INR | 143 | 147 | 140.5 | 143.55 | 143.55 | 0.0 (0.0%) | 26,471 |
| 5 Aug 2013 | INR | 144 | 145.4 | 136.9 | 143.55 | 143.55 | +0.1 (+0.07%) | 59,872 |
| 2 Aug 2013 | INR | 148.95 | 150.95 | 142 | 143.45 | 143.45 | -3.65 (-2.48%) | 33,353 |
| 1 Aug 2013 | INR | 150 | 151.7 | 144.5 | 147.1 | 147.1 | -0.25 (-0.17%) | 45,726 |
