| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 447.8 | 451 | 435.6 | 441 | 441 | -5.5 (-1.23%) | 7,065 |
| 13 Sep 2013 | INR | 439.4 | 448 | 435.1 | 446.5 | 446.5 | +7.65 (+1.74%) | 8,603 |
| 12 Sep 2013 | INR | 435.85 | 451.6 | 435 | 438.85 | 438.85 | -2.1 (-0.48%) | 9,084 |
| 11 Sep 2013 | INR | 426.9 | 449.55 | 426.9 | 440.95 | 440.95 | +15.55 (+3.66%) | 22,307 |
| 10 Sep 2013 | INR | 418.65 | 440 | 418.65 | 425.4 | 425.4 | +6.75 (+1.61%) | 10,463 |
| 6 Sep 2013 | INR | 428 | 431 | 401.1 | 418.65 | 418.65 | -8.25 (-1.93%) | 22,896 |
| 5 Sep 2013 | INR | 436.5 | 438 | 421.9 | 426.9 | 426.9 | -4.65 (-1.08%) | 3,810 |
| 4 Sep 2013 | INR | 442.25 | 447.9 | 414 | 431.55 | 431.55 | -10.7 (-2.42%) | 32,043 |
| 3 Sep 2013 | INR | 435.55 | 447.3 | 428 | 442.25 | 442.25 | +9.2 (+2.12%) | 32,846 |
| 2 Sep 2013 | INR | 428 | 438 | 411.5 | 433.05 | 433.05 | +9.15 (+2.16%) | 13,197 |
| 30 Aug 2013 | INR | 436 | 447 | 417 | 423.9 | 423.9 | +3.85 (+0.92%) | 65,163 |
| 29 Aug 2013 | INR | 410 | 425.7 | 404.2 | 420.05 | 420.05 | +11.9 (+2.92%) | 16,548 |
| 28 Aug 2013 | INR | 390 | 410 | 387 | 408.15 | 408.15 | +13.45 (+3.41%) | 29,634 |
| 27 Aug 2013 | INR | 400 | 414.7 | 387.1 | 394.7 | 394.7 | -4.4 (-1.10%) | 27,276 |
| 26 Aug 2013 | INR | 400 | 407 | 397 | 399.1 | 399.1 | +5 (+1.27%) | 3,537 |
| 23 Aug 2013 | INR | 387 | 399 | 383.4 | 394.1 | 394.1 | +7.3 (+1.89%) | 3,572 |
| 22 Aug 2013 | INR | 370 | 389.95 | 370 | 386.8 | 386.8 | +12.35 (+3.30%) | 4,554 |
| 21 Aug 2013 | INR | 378 | 382.95 | 370.45 | 374.45 | 374.45 | +2.4 (+0.65%) | 3,524 |
| 20 Aug 2013 | INR | 381.6 | 381.6 | 364 | 372.05 | 372.05 | -9.9 (-2.59%) | 7,101 |
| 19 Aug 2013 | INR | 392 | 397.95 | 375.2 | 381.95 | 381.95 | -11 (-2.80%) | 4,108 |
| 16 Aug 2013 | INR | 397 | 406.85 | 390 | 392.95 | 392.95 | -5.2 (-1.31%) | 7,350 |
| 14 Aug 2013 | INR | 402.45 | 403.3 | 396 | 398.15 | 398.15 | -1.5 (-0.38%) | 5,855 |
| 13 Aug 2013 | INR | 407.9 | 408 | 395.15 | 399.65 | 399.65 | -6.55 (-1.61%) | 7,191 |
| 12 Aug 2013 | INR | 405 | 414.25 | 395 | 406.2 | 406.2 | +2 (+0.49%) | 7,673 |
| 8 Aug 2013 | INR | 415 | 415 | 402 | 404.2 | 404.2 | -3.8 (-0.93%) | 5,722 |
| 7 Aug 2013 | INR | 399.7 | 426.8 | 390.25 | 408 | 408 | +10.9 (+2.74%) | 37,729 |
| 6 Aug 2013 | INR | 400.1 | 408 | 393 | 397.1 | 397.1 | -7.8 (-1.93%) | 5,340 |
| 5 Aug 2013 | INR | 407 | 408.3 | 400 | 404.9 | 404.9 | -1.5 (-0.37%) | 2,129 |
| 2 Aug 2013 | INR | 402 | 411.8 | 401 | 406.4 | 406.4 | +6.7 (+1.68%) | 7,603 |
| 1 Aug 2013 | INR | 397 | 414.5 | 397 | 399.7 | 399.7 | +0.1 (+0.03%) | 10,223 |
