| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | INR | 823.26 | 832.96 | 813.16 | 819.46 | 409.73 | -2.84 (-0.35%) | 295,322 |
| 24 Sep 2013 | INR | 820 | 832.9 | 819.84 | 822.3 | 411.15 | -3.04 (-0.37%) | 247,998 |
| 23 Sep 2013 | INR | 825.5 | 840 | 817.16 | 825.34 | 412.67 | -5.86 (-0.71%) | 414,882 |
| 20 Sep 2013 | INR | 837.7 | 843.96 | 814 | 831.2 | 415.6 | -3.1 (-0.37%) | 676,812 |
| 19 Sep 2013 | INR | 826.26 | 839.96 | 818 | 834.3 | 417.15 | +23.8 (+2.94%) | 741,508 |
| 18 Sep 2013 | INR | 808 | 814.8 | 803 | 810.5 | 405.25 | +1.24 (+0.15%) | 346,490 |
| 17 Sep 2013 | INR | 820 | 820 | 805.6 | 809.26 | 404.63 | -13.58 (-1.65%) | 245,916 |
| 16 Sep 2013 | INR | 829.7 | 835.7 | 813.1 | 822.84 | 411.42 | +0.68 (+0.08%) | 582,070 |
| 13 Sep 2013 | INR | 819.46 | 827.76 | 808 | 822.16 | 411.08 | -4.34 (-0.53%) | 594,794 |
| 12 Sep 2013 | INR | 839 | 840.04 | 815.6 | 826.5 | 413.25 | -7.96 (-0.95%) | 423,102 |
| 11 Sep 2013 | INR | 848 | 855.26 | 828.2 | 834.46 | 417.23 | -14.14 (-1.67%) | 378,212 |
| 10 Sep 2013 | INR | 831 | 858 | 825 | 848.6 | 424.3 | +25.26 (+3.07%) | 458,584 |
| 6 Sep 2013 | INR | 828.34 | 837.7 | 807.76 | 823.34 | 411.67 | -4.12 (-0.50%) | 271,880 |
| 5 Sep 2013 | INR | 817 | 834.9 | 815.3 | 827.46 | 413.73 | +24.06 (+2.99%) | 329,904 |
| 4 Sep 2013 | INR | 809 | 824.9 | 791.26 | 803.4 | 401.7 | -0.7 (-0.09%) | 315,244 |
| 3 Sep 2013 | INR | 842 | 844.9 | 800 | 804.1 | 402.05 | -21.6 (-2.62%) | 410,754 |
| 2 Sep 2013 | INR | 816 | 842 | 810.6 | 825.7 | 412.85 | +7.04 (+0.86%) | 478,180 |
| 30 Aug 2013 | INR | 801 | 824 | 785.16 | 818.66 | 409.33 | +21.82 (+2.74%) | 373,846 |
| 29 Aug 2013 | INR | 795 | 817 | 774 | 796.84 | 398.42 | +8.24 (+1.04%) | 879,436 |
| 28 Aug 2013 | INR | 780.04 | 796.9 | 771.04 | 788.6 | 394.3 | -3.94 (-0.50%) | 636,866 |
| 27 Aug 2013 | INR | 820 | 828 | 787.4 | 792.54 | 396.27 | -35.46 (-4.28%) | 388,738 |
| 26 Aug 2013 | INR | 843.54 | 863.96 | 822.26 | 828 | 414 | -23.1 (-2.71%) | 433,382 |
| 23 Aug 2013 | INR | 816 | 856.8 | 810.16 | 851.1 | 425.55 | +34.84 (+4.27%) | 455,812 |
| 22 Aug 2013 | INR | 823 | 834.34 | 802.16 | 816.26 | 408.13 | -13.4 (-1.62%) | 469,996 |
| 21 Aug 2013 | INR | 849.76 | 875 | 827.04 | 829.66 | 414.83 | -15.6 (-1.85%) | 396,082 |
| 20 Aug 2013 | INR | 838.04 | 859.84 | 832 | 845.26 | 422.63 | -9.78 (-1.14%) | 408,992 |
| 19 Aug 2013 | INR | 876 | 877 | 840.2 | 855.04 | 427.52 | -24.22 (-2.75%) | 530,428 |
| 16 Aug 2013 | INR | 916.34 | 917.9 | 871.7 | 879.26 | 439.63 | -42.24 (-4.58%) | 472,716 |
| 14 Aug 2013 | INR | 923.9 | 930 | 912.2 | 921.5 | 460.75 | +2.46 (+0.27%) | 353,556 |
| 13 Aug 2013 | INR | 899.1 | 922.6 | 891 | 919.04 | 459.52 | +18.24 (+2.02%) | 469,982 |
