| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 38.65 | 40.35 | 37.95 | 38 | 38 | -0.5 (-1.30%) | 10,950 |
| 13 Sep 2013 | INR | 39 | 39.95 | 37.75 | 38.5 | 38.5 | -0.8 (-2.04%) | 24,143 |
| 12 Sep 2013 | INR | 39 | 40.75 | 36.95 | 39.3 | 39.3 | +0.45 (+1.16%) | 20,173 |
| 11 Sep 2013 | INR | 38.5 | 40 | 38.5 | 38.85 | 38.85 | -1.15 (-2.87%) | 43,454 |
| 10 Sep 2013 | INR | 40 | 41 | 38.05 | 40 | 40 | +0.5 (+1.27%) | 19,353 |
| 6 Sep 2013 | INR | 41 | 41 | 39.2 | 39.5 | 39.5 | -0.5 (-1.25%) | 20,653 |
| 5 Sep 2013 | INR | 41 | 41.5 | 40 | 40 | 40 | -0.35 (-0.87%) | 21,188 |
| 4 Sep 2013 | INR | 42.5 | 43.35 | 40.2 | 40.35 | 40.35 | -1.3 (-3.12%) | 20,068 |
| 3 Sep 2013 | INR | 43.4 | 45 | 41.65 | 41.65 | 41.65 | -1.8 (-4.14%) | 21,170 |
| 2 Sep 2013 | INR | 41 | 43.55 | 39.55 | 43.45 | 43.45 | +1.95 (+4.70%) | 27,038 |
| 30 Aug 2013 | INR | 40.75 | 41.9 | 38.75 | 41.5 | 41.5 | +1.55 (+3.88%) | 13,138 |
| 29 Aug 2013 | INR | 39.2 | 41.7 | 38.35 | 39.95 | 39.95 | -0.1 (-0.25%) | 12,541 |
| 28 Aug 2013 | INR | 37.65 | 41 | 37.3 | 40.05 | 40.05 | +0.85 (+2.17%) | 21,042 |
| 27 Aug 2013 | INR | 37.5 | 39.45 | 36.65 | 39.2 | 39.2 | +1.35 (+3.57%) | 23,034 |
| 26 Aug 2013 | INR | 34.55 | 37.95 | 34.35 | 37.85 | 37.85 | +1.7 (+4.70%) | 42,742 |
| 23 Aug 2013 | INR | 36.15 | 39.7 | 36.15 | 36.15 | 36.15 | -1.85 (-4.87%) | 23,460 |
| 22 Aug 2013 | INR | 40.95 | 40.95 | 38 | 38 | 38 | -1.95 (-4.88%) | 8,465 |
| 21 Aug 2013 | INR | 38.1 | 40 | 37.55 | 39.95 | 39.95 | +1.7 (+4.44%) | 31,989 |
| 20 Aug 2013 | INR | 39 | 39.3 | 36.75 | 38.25 | 38.25 | +0.8 (+2.14%) | 18,814 |
| 19 Aug 2013 | INR | 35 | 37.55 | 35 | 37.45 | 37.45 | +1.65 (+4.61%) | 19,452 |
| 16 Aug 2013 | INR | 36 | 36 | 34 | 35.8 | 35.8 | +1.5 (+4.37%) | 21,445 |
| 14 Aug 2013 | INR | 33.95 | 34.95 | 33.45 | 34.3 | 34.3 | +1 (+3.00%) | 19,040 |
| 13 Aug 2013 | INR | 31.25 | 33.3 | 31.25 | 33.3 | 33.3 | +1.55 (+4.88%) | 36,278 |
| 12 Aug 2013 | INR | 30.5 | 31.8 | 29.4 | 31.75 | 31.75 | +1.45 (+4.79%) | 36,925 |
| 8 Aug 2013 | INR | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | +1.4 (+4.84%) | 17,565 |
| 7 Aug 2013 | INR | 27.35 | 29.7 | 27.35 | 28.9 | 28.9 | +0.5 (+1.76%) | 454 |
| 6 Aug 2013 | INR | 29.5 | 31 | 28.35 | 28.4 | 28.4 | -1.3 (-4.38%) | 608,216 |
| 5 Aug 2013 | INR | 29 | 29.7 | 29 | 29.7 | 29.7 | +1.4 (+4.95%) | 1,106,050 |
| 2 Aug 2013 | INR | 28.5 | 29.35 | 26.65 | 28.3 | 28.3 | +0.3 (+1.07%) | 2,612 |
| 1 Aug 2013 | INR | 30.85 | 30.85 | 28 | 28 | 28 | -1.45 (-4.92%) | 21,503 |
