| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 267.9 | 268 | 255.5 | 256.75 | 256.75 | -6.9 (-2.62%) | 70,164 |
| 13 Sep 2013 | INR | 267.9 | 267.9 | 262.6 | 263.65 | 263.65 | -4.05 (-1.51%) | 43,606 |
| 12 Sep 2013 | INR | 271.7 | 271.7 | 263.35 | 267.7 | 267.7 | -2 (-0.74%) | 55,018 |
| 11 Sep 2013 | INR | 269.8 | 275.5 | 267.1 | 269.7 | 269.7 | +2.95 (+1.11%) | 81,764 |
| 10 Sep 2013 | INR | 269.2 | 272 | 260.6 | 266.75 | 266.75 | +0.15 (+0.06%) | 120,753 |
| 6 Sep 2013 | INR | 265.75 | 273.45 | 264.05 | 266.6 | 266.6 | +2.6 (+0.98%) | 134,563 |
| 5 Sep 2013 | INR | 274 | 279 | 260.1 | 264 | 264 | -4.35 (-1.62%) | 160,498 |
| 4 Sep 2013 | INR | 269.65 | 281.9 | 264.65 | 268.35 | 268.35 | +1.8 (+0.68%) | 165,201 |
| 3 Sep 2013 | INR | 275.1 | 280 | 262.8 | 266.55 | 266.55 | -5.9 (-2.17%) | 268,210 |
| 2 Sep 2013 | INR | 254.8 | 279.7 | 253 | 272.45 | 272.45 | +19.75 (+7.82%) | 696,969 |
| 30 Aug 2013 | INR | 238.1 | 261 | 238.1 | 252.7 | 252.7 | +18.35 (+7.83%) | 988,369 |
| 29 Aug 2013 | INR | 225 | 236.65 | 225 | 234.35 | 234.35 | +11.4 (+5.11%) | 239,560 |
| 28 Aug 2013 | INR | 229 | 232 | 215.6 | 222.95 | 222.95 | -6.15 (-2.68%) | 358,073 |
| 27 Aug 2013 | INR | 234.6 | 242.2 | 223.05 | 229.1 | 229.1 | -4.85 (-2.07%) | 331,335 |
| 26 Aug 2013 | INR | 219.95 | 235.5 | 216.45 | 233.95 | 233.95 | +17.55 (+8.11%) | 416,465 |
| 23 Aug 2013 | INR | 222 | 226.7 | 212.6 | 216.4 | 216.4 | -2.65 (-1.21%) | 325,395 |
| 22 Aug 2013 | INR | 226.05 | 233.3 | 217.2 | 219.05 | 219.05 | -10.2 (-4.45%) | 304,498 |
| 21 Aug 2013 | INR | 248 | 249 | 226.85 | 229.25 | 229.25 | -6.15 (-2.61%) | 177,649 |
| 20 Aug 2013 | INR | 240 | 244.8 | 232.25 | 235.4 | 235.4 | -9.15 (-3.74%) | 106,581 |
| 19 Aug 2013 | INR | 256.9 | 258.95 | 228.6 | 244.55 | 244.55 | -10.15 (-3.99%) | 713,253 |
| 16 Aug 2013 | INR | 261.45 | 268.9 | 241.9 | 254.7 | 254.7 | -0.15 (-0.06%) | 397,890 |
| 14 Aug 2013 | INR | 249.1 | 257.35 | 247 | 254.85 | 254.85 | +6.95 (+2.80%) | 97,146 |
| 13 Aug 2013 | INR | 248 | 254.45 | 245.55 | 247.9 | 247.9 | -0.05 (-0.02%) | 118,561 |
| 12 Aug 2013 | INR | 237.7 | 250 | 237.7 | 247.95 | 247.95 | +11.95 (+5.06%) | 113,624 |
| 8 Aug 2013 | INR | 229.8 | 237.9 | 227.8 | 236 | 236 | +8.35 (+3.67%) | 68,249 |
| 7 Aug 2013 | INR | 232.5 | 232.8 | 223.2 | 227.65 | 227.65 | -3.5 (-1.51%) | 137,745 |
| 6 Aug 2013 | INR | 243.6 | 245 | 224.2 | 231.15 | 231.15 | -15.55 (-6.30%) | 144,776 |
| 5 Aug 2013 | INR | 243.65 | 250.35 | 238 | 246.7 | 246.7 | +0.3 (+0.12%) | 72,598 |
| 2 Aug 2013 | INR | 245 | 249.25 | 242.5 | 246.4 | 246.4 | +4.55 (+1.88%) | 125,155 |
| 1 Aug 2013 | INR | 235 | 243.35 | 235 | 241.85 | 241.85 | +8.2 (+3.51%) | 167,162 |
