| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 82.45 | 82.5 | 79.35 | 79.6 | 79.6 | -0.6 (-0.75%) | 11,229 |
| 13 Sep 2013 | INR | 81.1 | 82.2 | 80.05 | 80.2 | 80.2 | -0.6 (-0.74%) | 3,101 |
| 12 Sep 2013 | INR | 81.9 | 83.7 | 80.75 | 80.8 | 80.8 | +0.05 (+0.06%) | 10,120 |
| 11 Sep 2013 | INR | 80.95 | 82.35 | 80 | 80.75 | 80.75 | +0.7 (+0.87%) | 8,527 |
| 10 Sep 2013 | INR | 81.9 | 81.9 | 79.6 | 80.05 | 80.05 | -0.15 (-0.19%) | 6,460 |
| 6 Sep 2013 | INR | 82.4 | 82.4 | 79.8 | 80.2 | 80.2 | -0.05 (-0.06%) | 7,143 |
| 5 Sep 2013 | INR | 79.95 | 83.8 | 79.15 | 80.25 | 80.25 | +1.85 (+2.36%) | 30,023 |
| 4 Sep 2013 | INR | 79 | 80 | 78.1 | 78.4 | 78.4 | -0.15 (-0.19%) | 4,052 |
| 3 Sep 2013 | INR | 81 | 83.75 | 78 | 78.55 | 78.55 | +1.25 (+1.62%) | 42,051 |
| 2 Sep 2013 | INR | 76.3 | 78.5 | 76.1 | 77.3 | 77.3 | +1.45 (+1.91%) | 9,889 |
| 30 Aug 2013 | INR | 78 | 79 | 75.3 | 75.85 | 75.85 | -1.75 (-2.26%) | 7,367 |
| 29 Aug 2013 | INR | 72.45 | 82.7 | 71.6 | 77.6 | 77.6 | +6.15 (+8.61%) | 38,497 |
| 28 Aug 2013 | INR | 69.45 | 72 | 69.45 | 71.45 | 71.45 | -1.3 (-1.79%) | 4,599 |
| 27 Aug 2013 | INR | 76 | 78 | 72 | 72.75 | 72.75 | -4.3 (-5.58%) | 7,262 |
| 26 Aug 2013 | INR | 78.4 | 78.7 | 76.25 | 77.05 | 77.05 | -0.4 (-0.52%) | 2,879 |
| 23 Aug 2013 | INR | 76.6 | 78.3 | 76.6 | 77.45 | 77.45 | -1.05 (-1.34%) | 10,157 |
| 22 Aug 2013 | INR | 83 | 83 | 77.6 | 78.5 | 78.5 | +2.3 (+3.02%) | 132,114 |
| 21 Aug 2013 | INR | 73.15 | 76.95 | 73 | 76.2 | 76.2 | +2.6 (+3.53%) | 72,480 |
| 20 Aug 2013 | INR | 77.4 | 77.4 | 71.55 | 73.6 | 73.6 | -1.6 (-2.13%) | 4,424 |
| 19 Aug 2013 | INR | 75.9 | 76 | 73.7 | 75.2 | 75.2 | +0.65 (+0.87%) | 3,024 |
| 16 Aug 2013 | INR | 83.4 | 83.4 | 73.5 | 74.55 | 74.55 | -4.25 (-5.39%) | 6,559 |
| 14 Aug 2013 | INR | 83.9 | 84.7 | 78.4 | 78.8 | 78.8 | -4.3 (-5.17%) | 8,779 |
| 13 Aug 2013 | INR | 79.15 | 85.45 | 78.4 | 83.1 | 83.1 | +3.3 (+4.14%) | 13,397 |
| 12 Aug 2013 | INR | 81.75 | 81.75 | 78.25 | 79.8 | 79.8 | +2.7 (+3.50%) | 11,406 |
| 8 Aug 2013 | INR | 79.9 | 80 | 76.1 | 77.1 | 77.1 | +1.95 (+2.59%) | 12,558 |
| 7 Aug 2013 | INR | 68.5 | 75.5 | 66 | 75.15 | 75.15 | +6.45 (+9.39%) | 5,579 |
| 6 Aug 2013 | INR | 70 | 71 | 68.5 | 68.7 | 68.7 | -2.3 (-3.24%) | 3,251 |
| 5 Aug 2013 | INR | 72 | 72 | 70.15 | 71 | 71 | -1.05 (-1.46%) | 2,566 |
| 2 Aug 2013 | INR | 76.6 | 76.6 | 71.2 | 72.05 | 72.05 | -3.55 (-4.70%) | 3,966 |
| 1 Aug 2013 | INR | 75.4 | 77 | 74.35 | 75.6 | 75.6 | +1.15 (+1.54%) | 2,644 |
