| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 3,016 | 3,020 | 2,940 | 2,956.9 | 2,956.9 | -68 (-2.25%) | 1,629 |
| 13 Sep 2013 | INR | 3,070 | 3,070 | 3,015.3 | 3,024.9 | 3,024.9 | -53.1 (-1.73%) | 1,472 |
| 12 Sep 2013 | INR | 3,085 | 3,086.6 | 3,025.65 | 3,078 | 3,078 | -6.8 (-0.22%) | 9,398 |
| 11 Sep 2013 | INR | 3,062 | 3,123.9 | 3,060 | 3,084.8 | 3,084.8 | +30.35 (+0.99%) | 4,158 |
| 10 Sep 2013 | INR | 2,965 | 3,090 | 2,965 | 3,054.45 | 3,054.45 | +54.35 (+1.81%) | 5,434 |
| 6 Sep 2013 | INR | 3,004 | 3,004 | 2,990 | 3,000.1 | 3,000.1 | -2 (-0.07%) | 608 |
| 5 Sep 2013 | INR | 3,000 | 3,004.8 | 2,988 | 3,002.1 | 3,002.1 | +4.05 (+0.14%) | 2,502 |
| 4 Sep 2013 | INR | 2,983 | 3,010 | 2,965.15 | 2,998.05 | 2,998.05 | +30.5 (+1.03%) | 2,562 |
| 3 Sep 2013 | INR | 2,984 | 2,984 | 2,955 | 2,967.55 | 2,967.55 | -13.1 (-0.44%) | 667 |
| 2 Sep 2013 | INR | 2,970 | 2,990 | 2,965.55 | 2,980.65 | 2,980.65 | +12 (+0.40%) | 778 |
| 30 Aug 2013 | INR | 2,915 | 3,034 | 2,910 | 2,968.65 | 2,968.65 | +70.4 (+2.43%) | 3,666 |
| 29 Aug 2013 | INR | 2,850 | 2,918 | 2,838.4 | 2,898.25 | 2,898.25 | +27.45 (+0.96%) | 4,143 |
| 28 Aug 2013 | INR | 2,846.85 | 2,890.2 | 2,815 | 2,870.8 | 2,870.8 | +33.8 (+1.19%) | 4,947 |
| 27 Aug 2013 | INR | 2,875.65 | 2,890 | 2,825 | 2,837 | 2,837 | -12.75 (-0.45%) | 51,529 |
| 26 Aug 2013 | INR | 2,865 | 2,908.6 | 2,827 | 2,849.75 | 2,849.75 | -26.25 (-0.91%) | 1,378 |
| 23 Aug 2013 | INR | 2,899 | 2,900 | 2,805.65 | 2,876 | 2,876 | +5.2 (+0.18%) | 4,118 |
| 22 Aug 2013 | INR | 2,828 | 2,893 | 2,752.9 | 2,870.8 | 2,870.8 | +28.45 (+1.00%) | 4,250 |
| 21 Aug 2013 | INR | 2,900.2 | 2,929.55 | 2,815 | 2,842.35 | 2,842.35 | -53.8 (-1.86%) | 2,060 |
| 20 Aug 2013 | INR | 2,919.9 | 2,919.9 | 2,870 | 2,896.15 | 2,896.15 | -5.05 (-0.17%) | 2,950 |
| 19 Aug 2013 | INR | 2,900 | 2,938 | 2,890 | 2,901.2 | 2,901.2 | -2.5 (-0.09%) | 43,297 |
| 16 Aug 2013 | INR | 2,862.9 | 2,934.8 | 2,862.9 | 2,903.7 | 2,903.7 | -12.45 (-0.43%) | 2,071 |
| 14 Aug 2013 | INR | 2,926.25 | 2,929 | 2,805 | 2,916.15 | 2,916.15 | -40.8 (-1.38%) | 24,901 |
| 13 Aug 2013 | INR | 2,966 | 3,003.9 | 2,882 | 2,956.95 | 2,956.95 | -15.85 (-0.53%) | 2,496 |
| 12 Aug 2013 | INR | 2,950 | 3,000 | 2,950 | 2,972.8 | 2,972.8 | -12.35 (-0.41%) | 1,661 |
| 8 Aug 2013 | INR | 2,939.9 | 3,010 | 2,939.9 | 2,985.15 | 2,985.15 | +12.25 (+0.41%) | 2,521 |
| 7 Aug 2013 | INR | 2,937 | 2,985 | 2,922 | 2,972.9 | 2,972.9 | +48.25 (+1.65%) | 1,994 |
| 6 Aug 2013 | INR | 2,953.5 | 2,975 | 2,906.1 | 2,924.65 | 2,924.65 | -32.7 (-1.11%) | 2,143 |
| 5 Aug 2013 | INR | 2,930 | 2,965 | 2,898.3 | 2,957.35 | 2,957.35 | +19 (+0.65%) | 935 |
| 2 Aug 2013 | INR | 2,998 | 2,998 | 2,843.3 | 2,938.35 | 2,938.35 | -51.2 (-1.71%) | 3,885 |
| 1 Aug 2013 | INR | 2,965 | 3,005 | 2,927.45 | 2,989.55 | 2,989.55 | +30.2 (+1.02%) | 3,663 |
