| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 56.05 | 56.5 | 53.8 | 54.05 | 36.0333 | -1.6 (-2.88%) | 7,213 |
| 13 Sep 2013 | INR | 54.05 | 57.8 | 54 | 55.65 | 37.1 | +1.75 (+3.25%) | 23,351 |
| 12 Sep 2013 | INR | 55.5 | 56 | 53.35 | 53.9 | 35.9333 | -0.25 (-0.46%) | 8,022 |
| 11 Sep 2013 | INR | 53.9 | 55.3 | 53.15 | 54.15 | 36.1 | +0.7 (+1.31%) | 8,973 |
| 10 Sep 2013 | INR | 51.25 | 56 | 51.25 | 53.45 | 35.6333 | +2.5 (+4.91%) | 24,823 |
| 6 Sep 2013 | INR | 50 | 52.5 | 49.8 | 50.95 | 33.9667 | +0.25 (+0.49%) | 5,888 |
| 5 Sep 2013 | INR | 51 | 51.3 | 50.05 | 50.7 | 33.8 | +1.35 (+2.74%) | 5,627 |
| 4 Sep 2013 | INR | 49.85 | 49.85 | 48.8 | 49.35 | 32.9 | -0.2 (-0.40%) | 1,318 |
| 3 Sep 2013 | INR | 51.15 | 51.15 | 49.5 | 49.55 | 33.0333 | -0.9 (-1.78%) | 5,273 |
| 2 Sep 2013 | INR | 49.65 | 50.95 | 49.5 | 50.45 | 33.6333 | +0.2 (+0.40%) | 6,180 |
| 30 Aug 2013 | INR | 51.35 | 51.75 | 50.1 | 50.25 | 33.5 | -0.5 (-0.99%) | 1,229 |
| 29 Aug 2013 | INR | 51 | 51.3 | 50.1 | 50.75 | 33.8333 | +0.55 (+1.10%) | 4,048 |
| 28 Aug 2013 | INR | 49 | 51.35 | 48.05 | 50.2 | 33.4667 | +0.4 (+0.80%) | 5,003 |
| 27 Aug 2013 | INR | 51 | 51.45 | 49.5 | 49.8 | 33.2 | -2.5 (-4.78%) | 3,666 |
| 26 Aug 2013 | INR | 51.5 | 53.45 | 51 | 52.3 | 34.8667 | +1.55 (+3.05%) | 3,326 |
| 23 Aug 2013 | INR | 50.85 | 51.4 | 50.15 | 50.75 | 33.8333 | +0.95 (+1.91%) | 4,192 |
| 22 Aug 2013 | INR | 49.2 | 50.5 | 48.9 | 49.8 | 33.2 | +0.5 (+1.01%) | 1,561 |
| 21 Aug 2013 | INR | 51.25 | 52.5 | 49.05 | 49.3 | 32.8667 | -1.55 (-3.05%) | 3,031 |
| 20 Aug 2013 | INR | 48.4 | 51.65 | 48 | 50.85 | 33.9 | +0.6 (+1.19%) | 12,812 |
| 19 Aug 2013 | INR | 50.3 | 51 | 48.2 | 50.25 | 33.5 | -1.5 (-2.90%) | 4,610 |
| 16 Aug 2013 | INR | 56.3 | 57.45 | 51.3 | 51.75 | 34.5 | -4.9 (-8.65%) | 10,908 |
| 14 Aug 2013 | INR | 57.2 | 57.25 | 56.1 | 56.65 | 37.7667 | -0.2 (-0.35%) | 3,352 |
| 13 Aug 2013 | INR | 55 | 57.35 | 54 | 56.85 | 37.9 | +1 (+1.79%) | 12,979 |
| 12 Aug 2013 | INR | 53 | 57.2 | 52 | 55.85 | 37.2333 | +2.65 (+4.98%) | 18,473 |
| 8 Aug 2013 | INR | 49.25 | 54.9 | 48.35 | 53.2 | 35.4667 | +3.45 (+6.93%) | 18,589 |
| 7 Aug 2013 | INR | 46.15 | 51 | 45.1 | 49.75 | 33.1667 | +3.6 (+7.80%) | 23,177 |
| 6 Aug 2013 | INR | 47.3 | 47.9 | 45.5 | 46.15 | 30.7667 | -2.6 (-5.33%) | 13,934 |
| 5 Aug 2013 | INR | 46.1 | 50.3 | 46 | 48.75 | 32.5 | +1.4 (+2.96%) | 9,052 |
| 2 Aug 2013 | INR | 47.8 | 48.8 | 47.25 | 47.35 | 31.5667 | -1.05 (-2.17%) | 5,871 |
| 1 Aug 2013 | INR | 49.5 | 50.95 | 48.05 | 48.4 | 32.2667 | -1.1 (-2.22%) | 8,712 |
