| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 26.75 | 27.75 | 26.55 | 27.3 | 27.3 | +0.3 (+1.11%) | 49,867 |
| 13 Sep 2013 | INR | 27.5 | 28.2 | 26.5 | 27 | 27 | -0.5 (-1.82%) | 26,089 |
| 12 Sep 2013 | INR | 27.6 | 28.1 | 27.1 | 27.5 | 27.5 | -0.4 (-1.43%) | 42,116 |
| 11 Sep 2013 | INR | 28 | 28.4 | 27.5 | 27.9 | 27.9 | -0.65 (-2.28%) | 14,089 |
| 10 Sep 2013 | INR | 28 | 29.9 | 27.25 | 28.55 | 28.55 | +1.05 (+3.82%) | 78,379 |
| 6 Sep 2013 | INR | 28 | 28.2 | 26.6 | 27.5 | 27.5 | -1.2 (-4.18%) | 20,733 |
| 5 Sep 2013 | INR | 28.5 | 29 | 26.6 | 28.7 | 28.7 | 0.0 (0.0%) | 34,526 |
| 4 Sep 2013 | INR | 28.35 | 29.35 | 28.05 | 28.7 | 28.7 | -0.2 (-0.69%) | 17,637 |
| 3 Sep 2013 | INR | 29.6 | 29.9 | 28.05 | 28.9 | 28.9 | -0.8 (-2.69%) | 20,634 |
| 2 Sep 2013 | INR | 29.5 | 29.95 | 29.5 | 29.7 | 29.7 | +0.25 (+0.85%) | 13,871 |
| 30 Aug 2013 | INR | 29.5 | 29.9 | 29.25 | 29.45 | 29.45 | -0.3 (-1.01%) | 7,165 |
| 29 Aug 2013 | INR | 29.65 | 30 | 29.15 | 29.75 | 29.75 | -0.1 (-0.34%) | 6,779 |
| 28 Aug 2013 | INR | 29.65 | 29.95 | 28.3 | 29.85 | 29.85 | +0.2 (+0.67%) | 19,487 |
| 27 Aug 2013 | INR | 30.55 | 30.6 | 29.55 | 29.65 | 29.65 | -0.95 (-3.10%) | 71,922 |
| 26 Aug 2013 | INR | 31.05 | 31.05 | 30.3 | 30.6 | 30.6 | +0.4 (+1.32%) | 17,505 |
| 23 Aug 2013 | INR | 30.1 | 31.75 | 29.3 | 30.2 | 30.2 | -0.2 (-0.66%) | 68,421 |
| 22 Aug 2013 | INR | 29.7 | 31 | 29.55 | 30.4 | 30.4 | +0.45 (+1.50%) | 25,738 |
| 21 Aug 2013 | INR | 30.35 | 31.4 | 29.7 | 29.95 | 29.95 | -0.15 (-0.50%) | 33,290 |
| 20 Aug 2013 | INR | 30.1 | 31.4 | 29.8 | 30.1 | 30.1 | -1.5 (-4.75%) | 19,725 |
| 19 Aug 2013 | INR | 30.3 | 31.9 | 29.4 | 31.6 | 31.6 | +1.45 (+4.81%) | 232,687 |
| 16 Aug 2013 | INR | 31 | 31.5 | 28.95 | 30.15 | 30.15 | +0.1 (+0.33%) | 92,439 |
| 14 Aug 2013 | INR | 31.25 | 31.6 | 29.7 | 30.05 | 30.05 | -0.75 (-2.44%) | 46,408 |
| 13 Aug 2013 | INR | 30.65 | 31.65 | 30.65 | 30.8 | 30.8 | -0.3 (-0.96%) | 4,891 |
| 12 Aug 2013 | INR | 31.5 | 32.3 | 30.8 | 31.1 | 31.1 | -1.55 (-4.75%) | 491,846 |
| 8 Aug 2013 | INR | 29.5 | 33.95 | 29.2 | 32.65 | 32.65 | +2.7 (+9.02%) | 193,813 |
| 7 Aug 2013 | INR | 29.6 | 30.95 | 28.7 | 29.95 | 29.95 | +0.75 (+2.57%) | 20,962 |
| 6 Aug 2013 | INR | 31.25 | 31.65 | 28.25 | 29.2 | 29.2 | -1.25 (-4.11%) | 40,429 |
| 5 Aug 2013 | INR | 31 | 31.25 | 29.7 | 30.45 | 30.45 | -0.55 (-1.77%) | 15,129 |
| 2 Aug 2013 | INR | 29.1 | 31.9 | 28.9 | 31 | 31 | +0.2 (+0.65%) | 47,195 |
| 1 Aug 2013 | INR | 30.3 | 31.9 | 25.8 | 30.8 | 30.8 | +0.7 (+2.33%) | 571,402 |
