| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 444 | 458 | 437 | 442.2 | 442.2 | +0.1 (+0.02%) | 122,427 |
| 13 Sep 2013 | INR | 437.7 | 445.2 | 435.9 | 442.1 | 442.1 | +4.4 (+1.01%) | 34,181 |
| 12 Sep 2013 | INR | 447 | 451 | 435.1 | 437.7 | 437.7 | -6.9 (-1.55%) | 42,951 |
| 11 Sep 2013 | INR | 446 | 446 | 434 | 444.6 | 444.6 | -0.8 (-0.18%) | 65,020 |
| 10 Sep 2013 | INR | 425.5 | 450 | 425.5 | 445.4 | 445.4 | +20.85 (+4.91%) | 131,294 |
| 6 Sep 2013 | INR | 406 | 426.9 | 406 | 424.55 | 424.55 | +17.3 (+4.25%) | 152,430 |
| 5 Sep 2013 | INR | 407 | 411.5 | 403 | 407.25 | 407.25 | +3.3 (+0.82%) | 78,028 |
| 4 Sep 2013 | INR | 400 | 408.95 | 399.5 | 403.95 | 403.95 | +5.15 (+1.29%) | 81,093 |
| 3 Sep 2013 | INR | 422 | 423.55 | 395.75 | 398.8 | 398.8 | -24.5 (-5.79%) | 299,684 |
| 2 Sep 2013 | INR | 421 | 427.8 | 418.75 | 423.3 | 423.3 | +4.55 (+1.09%) | 97,579 |
| 30 Aug 2013 | INR | 405 | 422.3 | 395 | 418.75 | 418.75 | +15.75 (+3.91%) | 206,493 |
| 29 Aug 2013 | INR | 397.7 | 409.5 | 390 | 403 | 403 | +11.1 (+2.83%) | 129,369 |
| 28 Aug 2013 | INR | 403.1 | 403.1 | 376.35 | 391.9 | 391.9 | -18.65 (-4.54%) | 428,639 |
| 27 Aug 2013 | INR | 427 | 434 | 405.85 | 410.55 | 410.55 | -19.8 (-4.60%) | 254,864 |
| 26 Aug 2013 | INR | 422.15 | 434.15 | 421 | 430.35 | 430.35 | +9.85 (+2.34%) | 293,193 |
| 23 Aug 2013 | INR | 420 | 424.95 | 415 | 420.5 | 420.5 | -0.1 (-0.02%) | 109,944 |
| 22 Aug 2013 | INR | 416.95 | 424.9 | 412.25 | 420.6 | 420.6 | +5.9 (+1.42%) | 123,890 |
| 21 Aug 2013 | INR | 424.9 | 427.6 | 410 | 414.7 | 414.7 | -3.3 (-0.79%) | 172,457 |
| 20 Aug 2013 | INR | 421.9 | 424 | 405.55 | 418 | 418 | -8.8 (-2.06%) | 354,008 |
| 19 Aug 2013 | INR | 421 | 431 | 398.1 | 426.8 | 426.8 | +9.15 (+2.19%) | 179,790 |
| 16 Aug 2013 | INR | 436.7 | 437 | 415.05 | 417.65 | 417.65 | -16.65 (-3.83%) | 107,662 |
| 14 Aug 2013 | INR | 442 | 443 | 430 | 434.3 | 434.3 | -5.95 (-1.35%) | 86,860 |
| 13 Aug 2013 | INR | 438 | 442.65 | 430 | 440.25 | 440.25 | +3.9 (+0.89%) | 88,879 |
| 12 Aug 2013 | INR | 433.9 | 439 | 418.8 | 436.35 | 436.35 | +5.25 (+1.22%) | 112,846 |
| 8 Aug 2013 | INR | 427.5 | 435 | 423.5 | 431.1 | 431.1 | +7.45 (+1.76%) | 102,557 |
| 7 Aug 2013 | INR | 439.95 | 439.95 | 411.6 | 423.65 | 423.65 | -14 (-3.20%) | 276,947 |
| 6 Aug 2013 | INR | 471 | 471 | 435 | 437.65 | 437.65 | -36.75 (-7.75%) | 173,868 |
| 5 Aug 2013 | INR | 499.8 | 499.8 | 470.5 | 474.4 | 474.4 | -23.25 (-4.67%) | 101,445 |
| 2 Aug 2013 | INR | 498 | 503.7 | 492 | 497.65 | 497.65 | +1.1 (+0.22%) | 51,568 |
| 1 Aug 2013 | INR | 516 | 516 | 487.1 | 496.55 | 496.55 | -10.55 (-2.08%) | 203,088 |
