| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | INR | 214.1333 | 214.8 | 209.0223 | 210.2223 | 94.6001 | -2.578 (-1.21%) | 48,248 |
| 24 Sep 2013 | INR | 220.7556 | 220.8 | 212.0444 | 212.8 | 95.76 | -4 (-1.85%) | 19,782 |
| 23 Sep 2013 | INR | 210 | 222 | 210 | 216.8 | 97.56 | -2.444 (-1.11%) | 22,031 |
| 20 Sep 2013 | INR | 212.5333 | 221.0223 | 212.0444 | 219.2444 | 98.66 | +3.822 (+1.77%) | 31,093 |
| 19 Sep 2013 | INR | 212 | 216.7556 | 210.2667 | 215.4223 | 96.9401 | +3.867 (+1.83%) | 72,071 |
| 18 Sep 2013 | INR | 207.6 | 214.4444 | 207.6 | 211.5556 | 95.2001 | +0.845 (+0.40%) | 26,342 |
| 17 Sep 2013 | INR | 202.0444 | 211.9111 | 197.1556 | 210.7111 | 94.82 | +6 (+2.93%) | 305,204 |
| 16 Sep 2013 | INR | 210 | 212.8 | 201.2 | 204.7111 | 92.12 | -5.245 (-2.50%) | 30,671 |
| 13 Sep 2013 | INR | 202.0444 | 212 | 197.0223 | 209.9556 | 94.4801 | +4.045 (+1.96%) | 220,284 |
| 12 Sep 2013 | INR | 208.8889 | 208.8889 | 196.0444 | 205.9111 | 92.66 | +2.667 (+1.31%) | 140,239 |
| 11 Sep 2013 | INR | 213.9556 | 214 | 201.1556 | 203.2444 | 91.46 | -10.845 (-5.07%) | 47,279 |
| 10 Sep 2013 | INR | 218.9333 | 219.2 | 210.6223 | 214.0889 | 96.3401 | +4.444 (+2.12%) | 717,119 |
| 6 Sep 2013 | INR | 238 | 238 | 206 | 209.6444 | 94.34 | -9.245 (-4.22%) | 50,293 |
| 5 Sep 2013 | INR | 202.4 | 230.0889 | 196 | 218.8889 | 98.5001 | -275 (-55.68%) | 142,266 |
| 4 Sep 2013 | INR | 493 | 502 | 490 | 493.8889 | 222.2501 | -1.556 (-0.31%) | 38,711 |
| 3 Sep 2013 | INR | 519.7777 | 519.7777 | 490.1111 | 495.4444 | 222.9501 | -13.556 (-2.66%) | 32,311 |
| 2 Sep 2013 | INR | 509 | 529 | 507.1111 | 509 | 229.0501 | -5.444 (-1.06%) | 24,755 |
| 30 Aug 2013 | INR | 503 | 517.8889 | 486.1111 | 514.4444 | 231.5001 | +10.778 (+2.14%) | 34,144 |
| 29 Aug 2013 | INR | 512 | 520 | 502.2223 | 503.6667 | 226.6501 | +0.111 (+0.02%) | 3,355 |
| 28 Aug 2013 | INR | 519.4444 | 520 | 483 | 503.5556 | 226.6001 | -16 (-3.08%) | 130,788 |
| 27 Aug 2013 | INR | 524 | 524 | 504 | 519.5556 | 233.8001 | -1.556 (-0.30%) | 81,966 |
| 26 Aug 2013 | INR | 506 | 524.1111 | 499 | 521.1111 | 234.5001 | +16.111 (+3.19%) | 27,433 |
| 23 Aug 2013 | INR | 479.2223 | 514.7777 | 479.2223 | 505 | 227.2501 | +19.889 (+4.10%) | 28,566 |
| 22 Aug 2013 | INR | 486 | 504.8889 | 478 | 485.1111 | 218.3001 | +0.111 (+0.02%) | 72,333 |
| 21 Aug 2013 | INR | 503 | 520 | 478 | 485 | 218.2501 | -20 (-3.96%) | 54,566 |
| 20 Aug 2013 | INR | 518.2223 | 527.8889 | 497.5556 | 505 | 227.2501 | -13 (-2.51%) | 108,211 |
| 19 Aug 2013 | INR | 545 | 545 | 502.3333 | 518 | 233.1001 | -29.556 (-5.40%) | 142,933 |
| 16 Aug 2013 | INR | 547.5556 | 559.5556 | 541 | 547.5556 | 246.4001 | -2.667 (-0.48%) | 120,788 |
| 14 Aug 2013 | INR | 561 | 570 | 550 | 550.2223 | 247.6002 | -9.778 (-1.75%) | 37,099 |
| 13 Aug 2013 | INR | 564 | 565 | 540 | 560 | 252.0001 | -3 (-0.53%) | 61,055 |
