| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 38.6 | 40 | 37.3 | 37.5 | 37.5 | -1.15 (-2.98%) | 53,630 |
| 13 Sep 2013 | INR | 37.05 | 40.8 | 37.05 | 38.65 | 38.65 | -0.25 (-0.64%) | 11,090 |
| 12 Sep 2013 | INR | 38.1 | 41 | 38.1 | 38.9 | 38.9 | +0.1 (+0.26%) | 6,624 |
| 11 Sep 2013 | INR | 35.9 | 40.85 | 34.95 | 38.8 | 38.8 | +4 (+11.49%) | 15,462 |
| 10 Sep 2013 | INR | 34 | 35.45 | 34 | 34.8 | 34.8 | +0.9 (+2.65%) | 3,204 |
| 6 Sep 2013 | INR | 35.4 | 35.9 | 33.75 | 33.9 | 33.9 | -0.9 (-2.59%) | 8,818 |
| 5 Sep 2013 | INR | 31.7 | 35.5 | 31.55 | 34.8 | 34.8 | +3.3 (+10.48%) | 64,341 |
| 4 Sep 2013 | INR | 31.2 | 31.9 | 31.15 | 31.5 | 31.5 | +0.05 (+0.16%) | 2,298 |
| 3 Sep 2013 | INR | 32.05 | 32.9 | 31.1 | 31.45 | 31.45 | -1.05 (-3.23%) | 18,927 |
| 2 Sep 2013 | INR | 31.7 | 32.8 | 31.6 | 32.5 | 32.5 | +0.15 (+0.46%) | 15,269 |
| 30 Aug 2013 | INR | 32.5 | 33.45 | 31 | 32.35 | 32.35 | 0.0 (0.0%) | 5,543 |
| 29 Aug 2013 | INR | 32.5 | 33.9 | 31 | 32.35 | 32.35 | +0.75 (+2.37%) | 5,887 |
| 28 Aug 2013 | INR | 32.2 | 32.5 | 30.3 | 31.6 | 31.6 | -1.2 (-3.66%) | 5,305 |
| 27 Aug 2013 | INR | 32.9 | 33.5 | 32 | 32.8 | 32.8 | -0.05 (-0.15%) | 4,522 |
| 26 Aug 2013 | INR | 32 | 34.25 | 32 | 32.85 | 32.85 | +0.3 (+0.92%) | 8,625 |
| 23 Aug 2013 | INR | 33.9 | 34 | 32.45 | 32.55 | 32.55 | +0.05 (+0.15%) | 9,818 |
| 22 Aug 2013 | INR | 32.15 | 34.4 | 32 | 32.5 | 32.5 | -1.5 (-4.41%) | 5,134 |
| 21 Aug 2013 | INR | 35.5 | 35.5 | 33.55 | 34 | 34 | -0.25 (-0.73%) | 7,157 |
| 20 Aug 2013 | INR | 33.75 | 34.85 | 33.5 | 34.25 | 34.25 | +0.1 (+0.29%) | 4,206 |
| 19 Aug 2013 | INR | 34.6 | 36.05 | 33.7 | 34.15 | 34.15 | -1.8 (-5.01%) | 7,674 |
| 16 Aug 2013 | INR | 38 | 38.45 | 35.5 | 35.95 | 35.95 | -3.15 (-8.06%) | 15,918 |
| 14 Aug 2013 | INR | 40.6 | 40.6 | 38.65 | 39.1 | 39.1 | -1.55 (-3.81%) | 3,042 |
| 13 Aug 2013 | INR | 37.5 | 40.9 | 37.5 | 40.65 | 40.65 | +2.75 (+7.26%) | 4,376 |
| 12 Aug 2013 | INR | 36.05 | 38.4 | 36.05 | 37.9 | 37.9 | +0.85 (+2.29%) | 3,707 |
| 8 Aug 2013 | INR | 36.05 | 37.95 | 35 | 37.05 | 37.05 | +1 (+2.77%) | 8,714 |
| 7 Aug 2013 | INR | 34.5 | 36.65 | 34.5 | 36.05 | 36.05 | +1.2 (+3.44%) | 7,181 |
| 6 Aug 2013 | INR | 37.1 | 37.75 | 34.25 | 34.85 | 34.85 | -2.55 (-6.82%) | 9,069 |
| 5 Aug 2013 | INR | 37.05 | 38.65 | 36.3 | 37.4 | 37.4 | 0.0 (0.0%) | 9,711 |
| 2 Aug 2013 | INR | 39 | 39 | 37.15 | 37.4 | 37.4 | -1.8 (-4.59%) | 14,082 |
| 1 Aug 2013 | INR | 41.3 | 41.4 | 37.15 | 39.2 | 39.2 | +0.6 (+1.55%) | 10,347 |
