| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 33.5 | 33.9 | 32.7 | 32.85 | 32.85 | -0.3 (-0.90%) | 84,142 |
| 13 Sep 2013 | INR | 32.95 | 33.9 | 32.3 | 33.15 | 33.15 | +0.2 (+0.61%) | 109,687 |
| 12 Sep 2013 | INR | 33.9 | 34.5 | 32.65 | 32.95 | 32.95 | -1.05 (-3.09%) | 114,968 |
| 11 Sep 2013 | INR | 33.4 | 34.5 | 33.4 | 34 | 34 | +0.95 (+2.87%) | 187,629 |
| 10 Sep 2013 | INR | 33.65 | 33.9 | 32.8 | 33.05 | 33.05 | -0.35 (-1.05%) | 100,605 |
| 6 Sep 2013 | INR | 33.5 | 34.7 | 32.5 | 33.4 | 33.4 | -0.45 (-1.33%) | 135,426 |
| 5 Sep 2013 | INR | 34.4 | 34.6 | 33.4 | 33.85 | 33.85 | +0.35 (+1.04%) | 105,655 |
| 4 Sep 2013 | INR | 33.65 | 34.35 | 32.15 | 33.5 | 33.5 | +0.5 (+1.52%) | 192,188 |
| 3 Sep 2013 | INR | 35 | 35.65 | 32.55 | 33 | 33 | -2.1 (-5.98%) | 160,662 |
| 2 Sep 2013 | INR | 33.8 | 35.3 | 33 | 35.1 | 35.1 | +1.55 (+4.62%) | 271,900 |
| 30 Aug 2013 | INR | 33.75 | 34 | 32.25 | 33.55 | 33.55 | +0.35 (+1.05%) | 272,998 |
| 29 Aug 2013 | INR | 30.2 | 34.45 | 29.95 | 33.2 | 33.2 | +3.5 (+11.78%) | 892,727 |
| 28 Aug 2013 | INR | 30 | 30.25 | 28 | 29.7 | 29.7 | -0.25 (-0.83%) | 81,486 |
| 27 Aug 2013 | INR | 30.2 | 31.35 | 29.6 | 29.95 | 29.95 | -0.15 (-0.50%) | 180,429 |
| 26 Aug 2013 | INR | 28.95 | 30.65 | 28.65 | 30.1 | 30.1 | +1.35 (+4.70%) | 194,135 |
| 23 Aug 2013 | INR | 29.1 | 29.25 | 28.5 | 28.75 | 28.75 | -0.25 (-0.86%) | 98,916 |
| 22 Aug 2013 | INR | 27 | 29.4 | 27 | 29 | 29 | +1.8 (+6.62%) | 170,638 |
| 21 Aug 2013 | INR | 28.8 | 29.05 | 27 | 27.2 | 27.2 | -1.1 (-3.89%) | 82,188 |
| 20 Aug 2013 | INR | 26.5 | 29.5 | 26.4 | 28.3 | 28.3 | +1.6 (+5.99%) | 305,689 |
| 19 Aug 2013 | INR | 26.45 | 26.9 | 25.7 | 26.7 | 26.7 | +0.6 (+2.30%) | 81,119 |
| 16 Aug 2013 | INR | 27.15 | 27.4 | 26.05 | 26.1 | 26.1 | -1.5 (-5.43%) | 77,255 |
| 14 Aug 2013 | INR | 27.45 | 28.3 | 27.3 | 27.6 | 27.6 | +0.3 (+1.10%) | 94,031 |
| 13 Aug 2013 | INR | 27.5 | 28.25 | 27.2 | 27.3 | 27.3 | -0.05 (-0.18%) | 52,536 |
| 12 Aug 2013 | INR | 27 | 27.6 | 26.25 | 27.35 | 27.35 | +1.2 (+4.59%) | 181,680 |
| 8 Aug 2013 | INR | 25.9 | 26.95 | 25.55 | 26.15 | 26.15 | +0.25 (+0.97%) | 166,063 |
| 7 Aug 2013 | INR | 25 | 26.35 | 24.9 | 25.9 | 25.9 | +1 (+4.02%) | 104,888 |
| 6 Aug 2013 | INR | 24.7 | 25.75 | 24.1 | 24.9 | 24.9 | +0.15 (+0.61%) | 106,768 |
| 5 Aug 2013 | INR | 25.9 | 25.9 | 24.3 | 24.75 | 24.75 | -0.25 (-1%) | 107,872 |
| 2 Aug 2013 | INR | 26.8 | 26.8 | 24.8 | 25 | 25 | -1.2 (-4.58%) | 85,479 |
| 1 Aug 2013 | INR | 27.95 | 27.95 | 25.75 | 26.2 | 26.2 | -0.85 (-3.14%) | 60,407 |
