| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2013 | INR | 227.2 | 238.4 | 224.37 | 234.13 | 234.13 | +9.15 (+4.07%) | 2,034,097 |
| 19 Sep 2013 | INR | 224.8 | 228.8 | 224 | 224.98 | 224.98 | -0.03 (-0.01%) | 44,128 |
| 18 Sep 2013 | INR | 220.48 | 226.78 | 220.48 | 225.01 | 225.01 | +2.74 (+1.23%) | 495,641 |
| 17 Sep 2013 | INR | 223.65 | 224.54 | 220.85 | 222.27 | 222.27 | -0.53 (-0.24%) | 60,131 |
| 16 Sep 2013 | INR | 220.98 | 223.95 | 217.92 | 222.8 | 222.8 | +1.82 (+0.82%) | 314,109 |
| 13 Sep 2013 | INR | 221.76 | 223.98 | 219.38 | 220.98 | 220.98 | +0.79 (+0.36%) | 2,428,038 |
| 12 Sep 2013 | INR | 222.42 | 227.73 | 219.2 | 220.19 | 220.19 | -3.68 (-1.64%) | 109,491 |
| 11 Sep 2013 | INR | 243.52 | 243.52 | 219.71 | 223.87 | 223.87 | -0.02 (-0.01%) | 88,484 |
| 10 Sep 2013 | INR | 227.7 | 229.44 | 220.82 | 223.89 | 223.89 | -3.02 (-1.33%) | 408,741 |
| 6 Sep 2013 | INR | 214.72 | 239.3 | 214.72 | 226.91 | 226.91 | +1.41 (+0.63%) | 161,356 |
| 5 Sep 2013 | INR | 224.03 | 226.98 | 224 | 225.5 | 225.5 | +2.67 (+1.20%) | 43,828 |
| 4 Sep 2013 | INR | 219.75 | 223.56 | 219.75 | 222.83 | 222.83 | +1.65 (+0.75%) | 32,630 |
| 3 Sep 2013 | INR | 224 | 224 | 218.81 | 221.18 | 221.18 | -2.55 (-1.14%) | 20,639 |
| 2 Sep 2013 | INR | 225.07 | 225.86 | 218.18 | 223.73 | 223.73 | +1.47 (+0.66%) | 1,717,429 |
| 30 Aug 2013 | INR | 219.52 | 223.32 | 215.72 | 222.26 | 222.26 | +3.21 (+1.47%) | 254,072 |
| 29 Aug 2013 | INR | 217.81 | 225.91 | 214.68 | 219.05 | 219.05 | +3.53 (+1.64%) | 96,712 |
| 28 Aug 2013 | INR | 214.47 | 217.47 | 209.07 | 215.52 | 215.52 | -3 (-1.37%) | 115,448 |
| 27 Aug 2013 | INR | 220.16 | 221.42 | 216.53 | 218.52 | 218.52 | -3.45 (-1.55%) | 10,148 |
| 26 Aug 2013 | INR | 224 | 224.85 | 219.73 | 221.97 | 221.97 | -1.91 (-0.85%) | 19,270 |
| 23 Aug 2013 | INR | 225.69 | 227.2 | 222.73 | 223.88 | 223.88 | -2.75 (-1.21%) | 233,231 |
| 22 Aug 2013 | INR | 223.91 | 230.83 | 223.01 | 226.63 | 226.63 | +2.06 (+0.92%) | 26,269 |
| 21 Aug 2013 | INR | 227.91 | 228.16 | 224 | 224.57 | 224.57 | -2.05 (-0.90%) | 8,222 |
| 20 Aug 2013 | INR | 227.41 | 229.32 | 221.87 | 226.62 | 226.62 | -1.9 (-0.83%) | 71,119 |
| 19 Aug 2013 | INR | 227.37 | 231.25 | 224.62 | 228.52 | 228.52 | +0.08 (+0.04%) | 221,597 |
| 16 Aug 2013 | INR | 230.41 | 232.52 | 226.13 | 228.44 | 228.44 | -1.91 (-0.83%) | 11,714 |
| 14 Aug 2013 | INR | 231.46 | 232.53 | 228.27 | 230.35 | 230.35 | +0.96 (+0.42%) | 4,392 |
| 13 Aug 2013 | INR | 229.33 | 231.25 | 226.69 | 229.39 | 229.39 | +0.33 (+0.14%) | 566,147 |
| 12 Aug 2013 | INR | 229.33 | 233.81 | 222.66 | 229.06 | 229.06 | -0.09 (-0.04%) | 19,772 |
| 8 Aug 2013 | INR | 222.72 | 232.51 | 219.95 | 229.15 | 229.15 | +4.21 (+1.87%) | 981,614 |
| 7 Aug 2013 | INR | 214.41 | 227.21 | 214.41 | 224.94 | 224.94 | +10.44 (+4.87%) | 87,342 |
