| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 1,951.1 | 1,980 | 1,895.1 | 1,901.8 | 1,901.8 | -48.35 (-2.48%) | 87,193 |
| 13 Sep 2013 | INR | 1,968 | 2,000 | 1,900 | 1,950.15 | 1,950.15 | -17.35 (-0.88%) | 73,313 |
| 12 Sep 2013 | INR | 1,997 | 1,999 | 1,946.35 | 1,967.5 | 1,967.5 | -25.45 (-1.28%) | 95,073 |
| 11 Sep 2013 | INR | 2,006 | 2,025 | 1,983 | 1,992.95 | 1,992.95 | +6.9 (+0.35%) | 118,628 |
| 10 Sep 2013 | INR | 1,990.1 | 2,017 | 1,975 | 1,986.05 | 1,986.05 | -1.5 (-0.08%) | 223,272 |
| 6 Sep 2013 | INR | 2,006 | 2,025 | 1,976.6 | 1,987.55 | 1,987.55 | -6 (-0.30%) | 212,063 |
| 5 Sep 2013 | INR | 2,075 | 2,075 | 1,984.5 | 1,993.55 | 1,993.55 | -72.4 (-3.50%) | 119,382 |
| 4 Sep 2013 | INR | 1,993.1 | 2,075.85 | 1,993.1 | 2,065.95 | 2,065.95 | +65.1 (+3.25%) | 161,794 |
| 3 Sep 2013 | INR | 2,054.9 | 2,065 | 1,992 | 2,000.85 | 2,000.85 | -47.3 (-2.31%) | 112,498 |
| 2 Sep 2013 | INR | 2,018 | 2,065.45 | 2,018 | 2,048.15 | 2,048.15 | +25 (+1.24%) | 150,484 |
| 30 Aug 2013 | INR | 1,940.1 | 2,040 | 1,930.5 | 2,023.15 | 2,023.15 | +77 (+3.96%) | 299,252 |
| 29 Aug 2013 | INR | 1,905.35 | 1,969 | 1,877 | 1,946.15 | 1,946.15 | +41.55 (+2.18%) | 270,653 |
| 28 Aug 2013 | INR | 1,830 | 1,942 | 1,829.8 | 1,904.6 | 1,904.6 | +67.55 (+3.68%) | 215,189 |
| 27 Aug 2013 | INR | 1,830.1 | 1,871.95 | 1,827 | 1,837.05 | 1,837.05 | -1.65 (-0.09%) | 184,521 |
| 26 Aug 2013 | INR | 1,830 | 1,876.5 | 1,815 | 1,838.7 | 1,838.7 | +10.6 (+0.58%) | 181,405 |
| 23 Aug 2013 | INR | 1,781 | 1,836 | 1,781 | 1,828.1 | 1,828.1 | +48.7 (+2.74%) | 178,995 |
| 22 Aug 2013 | INR | 1,710 | 1,793.95 | 1,691 | 1,779.4 | 1,779.4 | +62.4 (+3.63%) | 122,211 |
| 21 Aug 2013 | INR | 1,736 | 1,741.7 | 1,701 | 1,717 | 1,717 | -18.35 (-1.06%) | 136,122 |
| 20 Aug 2013 | INR | 1,781 | 1,785 | 1,726 | 1,735.35 | 1,735.35 | -42.55 (-2.39%) | 84,658 |
| 19 Aug 2013 | INR | 1,782 | 1,807.3 | 1,756 | 1,777.9 | 1,777.9 | -2.3 (-0.13%) | 129,433 |
| 16 Aug 2013 | INR | 1,826.1 | 1,826.7 | 1,758 | 1,780.2 | 1,780.2 | -50.35 (-2.75%) | 96,193 |
| 14 Aug 2013 | INR | 1,819 | 1,857.35 | 1,802.15 | 1,830.55 | 1,830.55 | +11.7 (+0.64%) | 90,008 |
| 13 Aug 2013 | INR | 1,825 | 1,844.2 | 1,810 | 1,818.85 | 1,818.85 | +4.25 (+0.23%) | 50,555 |
| 12 Aug 2013 | INR | 1,840 | 1,840 | 1,805.5 | 1,814.6 | 1,814.6 | -31.45 (-1.70%) | 51,574 |
| 8 Aug 2013 | INR | 1,817.65 | 1,854.5 | 1,782 | 1,846.05 | 1,846.05 | +26.35 (+1.45%) | 125,870 |
| 7 Aug 2013 | INR | 1,866.35 | 1,890.3 | 1,812.4 | 1,819.7 | 1,819.7 | -50.8 (-2.72%) | 187,079 |
| 6 Aug 2013 | INR | 1,869 | 1,881 | 1,865.85 | 1,870.5 | 1,870.5 | +3.85 (+0.21%) | 223,691 |
| 5 Aug 2013 | INR | 1,838.2 | 1,876 | 1,838.2 | 1,866.65 | 1,866.65 | +21.3 (+1.15%) | 218,743 |
| 2 Aug 2013 | INR | 1,820 | 1,849.5 | 1,816 | 1,845.35 | 1,845.35 | +30.15 (+1.66%) | 114,713 |
| 1 Aug 2013 | INR | 1,810 | 1,832 | 1,790 | 1,815.2 | 1,815.2 | +0.1 (+0.01%) | 191,152 |
