| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 33.9 | 34.4 | 33.6 | 33.9 | 33.9 | +0.4 (+1.19%) | 11,737 |
| 13 Sep 2013 | INR | 33.8 | 33.8 | 32.25 | 33.5 | 33.5 | +0.05 (+0.15%) | 19,716 |
| 12 Sep 2013 | INR | 33.6 | 33.6 | 33.25 | 33.45 | 33.45 | +0.35 (+1.06%) | 2,714 |
| 11 Sep 2013 | INR | 33 | 33.4 | 32.5 | 33.1 | 33.1 | +0.3 (+0.91%) | 17,937 |
| 10 Sep 2013 | INR | 33.5 | 33.5 | 32.7 | 32.8 | 32.8 | -0.2 (-0.61%) | 5,877 |
| 6 Sep 2013 | INR | 32.55 | 33.5 | 32.3 | 33 | 33 | +0.95 (+2.96%) | 18,047 |
| 5 Sep 2013 | INR | 32.4 | 32.55 | 32.05 | 32.05 | 32.05 | +0.35 (+1.10%) | 8,008 |
| 4 Sep 2013 | INR | 31.25 | 32.05 | 31.25 | 31.7 | 31.7 | +0.1 (+0.32%) | 2,105 |
| 3 Sep 2013 | INR | 31.6 | 31.9 | 31.5 | 31.6 | 31.6 | -0.2 (-0.63%) | 2,116 |
| 2 Sep 2013 | INR | 31.55 | 32.05 | 31.5 | 31.8 | 31.8 | +0.1 (+0.32%) | 5,064 |
| 30 Aug 2013 | INR | 32.85 | 32.85 | 31.4 | 31.7 | 31.7 | -0.4 (-1.25%) | 10,050 |
| 29 Aug 2013 | INR | 31.6 | 32.25 | 31.45 | 32.1 | 32.1 | +0.5 (+1.58%) | 3,446 |
| 28 Aug 2013 | INR | 31.6 | 32 | 31.5 | 31.6 | 31.6 | -0.2 (-0.63%) | 7,942 |
| 27 Aug 2013 | INR | 32 | 32.4 | 31.7 | 31.8 | 31.8 | -0.3 (-0.93%) | 4,371 |
| 26 Aug 2013 | INR | 32.75 | 32.75 | 32 | 32.1 | 32.1 | -0.25 (-0.77%) | 6,977 |
| 23 Aug 2013 | INR | 33 | 33 | 32 | 32.35 | 32.35 | +0.2 (+0.62%) | 3,248 |
| 22 Aug 2013 | INR | 32.05 | 32.35 | 31.75 | 32.15 | 32.15 | +0.35 (+1.10%) | 1,015 |
| 21 Aug 2013 | INR | 32.15 | 32.35 | 31.8 | 31.8 | 31.8 | +0.15 (+0.47%) | 6,887 |
| 20 Aug 2013 | INR | 32.15 | 32.15 | 31.65 | 31.65 | 31.65 | -0.3 (-0.94%) | 1,700 |
| 19 Aug 2013 | INR | 32 | 32.4 | 31.55 | 31.95 | 31.95 | 0.0 (0.0%) | 6,180 |
| 16 Aug 2013 | INR | 32.45 | 32.5 | 31.85 | 31.95 | 31.95 | -0.8 (-2.44%) | 5,633 |
| 14 Aug 2013 | INR | 32.95 | 33.35 | 32.65 | 32.75 | 32.75 | +0.3 (+0.92%) | 4,293 |
| 13 Aug 2013 | INR | 32.65 | 33.05 | 32.4 | 32.45 | 32.45 | +0.05 (+0.15%) | 7,873 |
| 12 Aug 2013 | INR | 34 | 34 | 31.8 | 32.4 | 32.4 | +0.65 (+2.05%) | 6,856 |
| 8 Aug 2013 | INR | 31 | 34.1 | 31 | 31.75 | 31.75 | +0.45 (+1.44%) | 4,729 |
| 7 Aug 2013 | INR | 32.1 | 32.25 | 31 | 31.3 | 31.3 | -0.65 (-2.03%) | 6,984 |
| 6 Aug 2013 | INR | 36.45 | 36.45 | 31.25 | 31.95 | 31.95 | -0.85 (-2.59%) | 6,060 |
| 5 Aug 2013 | INR | 32.2 | 32.9 | 31.7 | 32.8 | 32.8 | +0.8 (+2.50%) | 3,731 |
| 2 Aug 2013 | INR | 31.2 | 32.45 | 31 | 32 | 32 | +0.15 (+0.47%) | 7,643 |
| 1 Aug 2013 | INR | 32.6 | 32.6 | 31.8 | 31.85 | 31.85 | -0.2 (-0.62%) | 2,720 |
