| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 80 | 82.25 | 77.75 | 81.55 | 81.55 | +1.8 (+2.26%) | 26,754 |
| 13 Sep 2013 | INR | 81 | 81.8 | 78.55 | 79.75 | 79.75 | -1.8 (-2.21%) | 28,456 |
| 12 Sep 2013 | INR | 79.2 | 82.5 | 77 | 81.55 | 81.55 | +3.1 (+3.95%) | 46,551 |
| 11 Sep 2013 | INR | 76 | 80 | 76 | 78.45 | 78.45 | +1.85 (+2.42%) | 28,025 |
| 10 Sep 2013 | INR | 80.2 | 81.2 | 76 | 76.6 | 76.6 | -0.2 (-0.26%) | 32,355 |
| 6 Sep 2013 | INR | 73.55 | 81 | 71.6 | 76.8 | 76.8 | +4.55 (+6.30%) | 75,092 |
| 5 Sep 2013 | INR | 73.55 | 73.55 | 71.5 | 72.25 | 72.25 | +0.3 (+0.42%) | 4,063 |
| 4 Sep 2013 | INR | 70.7 | 73 | 70.5 | 71.95 | 71.95 | +1.45 (+2.06%) | 7,743 |
| 3 Sep 2013 | INR | 72.05 | 72.95 | 70 | 70.5 | 70.5 | -1.55 (-2.15%) | 14,931 |
| 2 Sep 2013 | INR | 71.5 | 72.85 | 70.1 | 72.05 | 72.05 | +1.05 (+1.48%) | 26,017 |
| 30 Aug 2013 | INR | 65.6 | 72.95 | 65.6 | 71 | 71 | -0.5 (-0.70%) | 11,465 |
| 29 Aug 2013 | INR | 70.6 | 72.4 | 70 | 71.5 | 71.5 | +0.75 (+1.06%) | 7,423 |
| 28 Aug 2013 | INR | 70.05 | 71.3 | 69.2 | 70.75 | 70.75 | -0.8 (-1.12%) | 157,500 |
| 27 Aug 2013 | INR | 70.8 | 72.85 | 70.35 | 71.55 | 71.55 | -0.7 (-0.97%) | 17,135 |
| 26 Aug 2013 | INR | 73 | 74 | 72 | 72.25 | 72.25 | -0.75 (-1.03%) | 15,779 |
| 23 Aug 2013 | INR | 73 | 73.85 | 71.5 | 73 | 73 | -0.95 (-1.28%) | 20,942 |
| 22 Aug 2013 | INR | 71.85 | 75.75 | 69 | 73.95 | 73.95 | +1.5 (+2.07%) | 59,669 |
| 21 Aug 2013 | INR | 75.4 | 76.45 | 71.9 | 72.45 | 72.45 | -2.6 (-3.46%) | 10,873 |
| 20 Aug 2013 | INR | 72 | 75.8 | 72 | 75.05 | 75.05 | +1.9 (+2.60%) | 14,365 |
| 19 Aug 2013 | INR | 73.9 | 74.9 | 70.3 | 73.15 | 73.15 | +0.5 (+0.69%) | 15,616 |
| 16 Aug 2013 | INR | 77.2 | 77.6 | 71.5 | 72.65 | 72.65 | -5.2 (-6.68%) | 269,956 |
| 14 Aug 2013 | INR | 77.8 | 79.5 | 76.75 | 77.85 | 77.85 | +0.4 (+0.52%) | 19,074 |
| 13 Aug 2013 | INR | 76.8 | 79.3 | 76 | 77.45 | 77.45 | +1.15 (+1.51%) | 16,901 |
| 12 Aug 2013 | INR | 76.5 | 79.8 | 75.3 | 76.3 | 76.3 | +0.4 (+0.53%) | 27,276 |
| 8 Aug 2013 | INR | 77 | 77 | 74 | 75.9 | 75.9 | -0.85 (-1.11%) | 21,088 |
| 7 Aug 2013 | INR | 77.2 | 79 | 71.2 | 76.75 | 76.75 | -0.5 (-0.65%) | 137,701 |
| 6 Aug 2013 | INR | 66 | 78.6 | 66 | 77.25 | 77.25 | +11.75 (+17.94%) | 626,673 |
| 5 Aug 2013 | INR | 62.75 | 65.5 | 62 | 65.5 | 65.5 | +10.9 (+19.96%) | 41,154 |
| 2 Aug 2013 | INR | 58 | 59.1 | 53.85 | 54.6 | 54.6 | -2.7 (-4.71%) | 21,746 |
| 1 Aug 2013 | INR | 57.85 | 58.5 | 56.6 | 57.3 | 57.3 | +0.45 (+0.79%) | 12,806 |
