| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 452 | 470 | 434.1 | 437.15 | 437.15 | -14.05 (-3.11%) | 15,330 |
| 13 Sep 2013 | INR | 435 | 459.05 | 430 | 451.2 | 451.2 | +18.95 (+4.38%) | 9,828 |
| 12 Sep 2013 | INR | 428 | 442.75 | 422.05 | 432.25 | 432.25 | +10.95 (+2.60%) | 8,283 |
| 11 Sep 2013 | INR | 407 | 434.85 | 407 | 421.3 | 421.3 | +20.65 (+5.15%) | 14,065 |
| 10 Sep 2013 | INR | 390 | 406.9 | 390 | 400.65 | 400.65 | +2.65 (+0.67%) | 4,062 |
| 6 Sep 2013 | INR | 395 | 400 | 391 | 398 | 398 | +2 (+0.51%) | 3,752 |
| 5 Sep 2013 | INR | 389.1 | 401.1 | 389.1 | 396 | 396 | +6.15 (+1.58%) | 3,963 |
| 4 Sep 2013 | INR | 386.05 | 392 | 380.05 | 389.85 | 389.85 | +11.3 (+2.99%) | 4,900 |
| 3 Sep 2013 | INR | 400 | 401.7 | 361 | 378.55 | 378.55 | -17.1 (-4.32%) | 2,132 |
| 2 Sep 2013 | INR | 395.05 | 403.9 | 392 | 395.65 | 395.65 | +3.85 (+0.98%) | 3,568 |
| 30 Aug 2013 | INR | 389 | 405.45 | 389 | 391.8 | 391.8 | +1.7 (+0.44%) | 3,238 |
| 29 Aug 2013 | INR | 397.65 | 407.7 | 388.05 | 390.1 | 390.1 | -5.05 (-1.28%) | 4,423 |
| 28 Aug 2013 | INR | 380 | 420.8 | 375.25 | 395.15 | 395.15 | +10.8 (+2.81%) | 132,017 |
| 27 Aug 2013 | INR | 378 | 387 | 376.55 | 384.35 | 384.35 | +2.55 (+0.67%) | 243,826 |
| 26 Aug 2013 | INR | 369.4 | 389.5 | 368.5 | 381.8 | 381.8 | +14.1 (+3.83%) | 7,821 |
| 23 Aug 2013 | INR | 364.5 | 370 | 364.5 | 367.7 | 367.7 | +1.65 (+0.45%) | 1,474 |
| 22 Aug 2013 | INR | 367 | 370 | 358 | 366.05 | 366.05 | -0.55 (-0.15%) | 3,322 |
| 21 Aug 2013 | INR | 364 | 368.7 | 364 | 366.6 | 366.6 | -0.05 (-0.01%) | 1,067 |
| 20 Aug 2013 | INR | 363 | 369.95 | 362 | 366.65 | 366.65 | +1.55 (+0.42%) | 3,380 |
| 19 Aug 2013 | INR | 369.85 | 372 | 363 | 365.1 | 365.1 | +0.85 (+0.23%) | 7,550 |
| 16 Aug 2013 | INR | 366 | 371 | 358 | 364.25 | 364.25 | -1.1 (-0.30%) | 9,181 |
| 14 Aug 2013 | INR | 362 | 368 | 356 | 365.35 | 365.35 | +9.65 (+2.71%) | 5,389 |
| 13 Aug 2013 | INR | 359 | 364 | 354.05 | 355.7 | 355.7 | -0.65 (-0.18%) | 2,085 |
| 12 Aug 2013 | INR | 355 | 359.85 | 353 | 356.35 | 356.35 | +5.1 (+1.45%) | 3,736 |
| 8 Aug 2013 | INR | 357.9 | 357.9 | 342.55 | 351.25 | 351.25 | -1.85 (-0.52%) | 3,456 |
| 7 Aug 2013 | INR | 338 | 356.95 | 338 | 353.1 | 353.1 | +18.45 (+5.51%) | 2,957 |
| 6 Aug 2013 | INR | 350 | 353 | 327 | 334.65 | 334.65 | -15.35 (-4.39%) | 1,862 |
| 5 Aug 2013 | INR | 347.45 | 353 | 344.3 | 350 | 350 | +8.9 (+2.61%) | 6,114 |
| 2 Aug 2013 | INR | 339 | 346.6 | 326 | 341.1 | 341.1 | +2.9 (+0.86%) | 2,689 |
| 1 Aug 2013 | INR | 354.95 | 360 | 333.3 | 338.2 | 338.2 | -12.6 (-3.59%) | 12,076 |
