| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | INR | 489.5 | 489.8 | 471.55 | 477.85 | 477.85 | -7.45 (-1.54%) | 1,270,000 |
| 24 Sep 2013 | INR | 486 | 504.8 | 483.1 | 485.3 | 485.3 | -0.8 (-0.16%) | 1,850,000 |
| 23 Sep 2013 | INR | 485 | 494.95 | 479.75 | 486.1 | 486.1 | -2.05 (-0.42%) | 1,700,000 |
| 20 Sep 2013 | INR | 480.25 | 491.3 | 469.4 | 488.15 | 488.15 | +9.05 (+1.89%) | 1,370,000 |
| 19 Sep 2013 | INR | 452 | 486.45 | 450 | 479.1 | 479.1 | +33.6 (+7.54%) | 1,570,000 |
| 18 Sep 2013 | INR | 442 | 448.5 | 438.5 | 445.5 | 445.5 | +3.8 (+0.86%) | 618,860 |
| 17 Sep 2013 | INR | 441.05 | 443.9 | 437.45 | 441.7 | 441.7 | +0.35 (+0.08%) | 463,020 |
| 16 Sep 2013 | INR | 450 | 458.7 | 436.5 | 441.35 | 441.35 | -1 (-0.23%) | 1,260,000 |
| 13 Sep 2013 | INR | 437 | 445.9 | 436 | 442.35 | 442.35 | +3.85 (+0.88%) | 596,010 |
| 12 Sep 2013 | INR | 446.55 | 451.85 | 435.5 | 438.5 | 438.5 | -6.1 (-1.37%) | 1,740,000 |
| 11 Sep 2013 | INR | 448.7 | 448.7 | 435 | 444.6 | 444.6 | -1.2 (-0.27%) | 875,520 |
| 10 Sep 2013 | INR | 429.8 | 450.3 | 428.05 | 445.8 | 445.8 | +20.7 (+4.87%) | 1,600,000 |
| 6 Sep 2013 | INR | 406.8 | 426.8 | 406.5 | 425.1 | 425.1 | +19.5 (+4.81%) | 1,560,000 |
| 5 Sep 2013 | INR | 410 | 413.1 | 402.85 | 405.6 | 405.6 | +2.3 (+0.57%) | 1,030,000 |
| 4 Sep 2013 | INR | 403 | 409.5 | 399 | 403.3 | 403.3 | +5.15 (+1.29%) | 668,020 |
| 3 Sep 2013 | INR | 422 | 424.95 | 395 | 398.15 | 398.15 | -24.25 (-5.74%) | 1,310,000 |
| 2 Sep 2013 | INR | 420 | 427.9 | 418.3 | 422.4 | 422.4 | +1.45 (+0.34%) | 533,910 |
| 30 Aug 2013 | INR | 408.2 | 424.95 | 393.75 | 420.95 | 420.95 | +17.75 (+4.40%) | 1,510,000 |
| 29 Aug 2013 | INR | 389.7 | 409.5 | 389.7 | 403.2 | 403.2 | +11.2 (+2.86%) | 1,480,000 |
| 28 Aug 2013 | INR | 400.6 | 402.85 | 373.4 | 392 | 392 | -18 (-4.39%) | 2,460,000 |
| 27 Aug 2013 | INR | 422.7 | 430.5 | 405 | 410 | 410 | -17.85 (-4.17%) | 1,620,000 |
| 26 Aug 2013 | INR | 421.5 | 434.45 | 421 | 427.85 | 427.85 | +7.8 (+1.86%) | 813,600 |
| 23 Aug 2013 | INR | 419 | 425.7 | 415 | 420.05 | 420.05 | -0.25 (-0.06%) | 986,870 |
| 22 Aug 2013 | INR | 413 | 424.5 | 412 | 420.3 | 420.3 | +5.15 (+1.24%) | 715,090 |
| 21 Aug 2013 | INR | 423 | 427.65 | 411 | 415.15 | 415.15 | -2.65 (-0.63%) | 1,410,000 |
| 20 Aug 2013 | INR | 420.9 | 423.95 | 411 | 417.8 | 417.8 | -9.4 (-2.20%) | 1,340,000 |
| 19 Aug 2013 | INR | 418.7 | 430.85 | 398.15 | 427.2 | 427.2 | +8.5 (+2.03%) | 1,450,000 |
| 16 Aug 2013 | INR | 434.45 | 437 | 414.1 | 418.7 | 418.7 | -16.05 (-3.69%) | 1,880,000 |
| 14 Aug 2013 | INR | 442.1 | 443.95 | 430 | 434.75 | 434.75 | -5.2 (-1.18%) | 808,690 |
| 13 Aug 2013 | INR | 438.9 | 441.8 | 431 | 439.95 | 439.95 | +3.05 (+0.70%) | 576,780 |
