| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2013 | INR | 55 | 55.6 | 52.55 | 52.8 | 52.8 | -2.35 (-4.26%) | 447,014 |
| 23 Sep 2013 | INR | 55.75 | 56.9 | 55 | 55.15 | 55.15 | -2 (-3.50%) | 295,323 |
| 20 Sep 2013 | INR | 62.45 | 62.45 | 56.9 | 57.15 | 57.15 | -4.85 (-7.82%) | 1,374,550 |
| 19 Sep 2013 | INR | 62 | 63.4 | 61.5 | 62 | 62 | +1.7 (+2.82%) | 813,730 |
| 18 Sep 2013 | INR | 58.1 | 61.05 | 57 | 60.3 | 60.3 | +1.9 (+3.25%) | 470,693 |
| 17 Sep 2013 | INR | 58.05 | 59.7 | 57.45 | 58.4 | 58.4 | -0.4 (-0.68%) | 120,491 |
| 16 Sep 2013 | INR | 59.75 | 60.45 | 58.1 | 58.8 | 58.8 | +0.3 (+0.51%) | 239,508 |
| 13 Sep 2013 | INR | 58.2 | 59.25 | 57.3 | 58.5 | 58.5 | +0.2 (+0.34%) | 284,154 |
| 12 Sep 2013 | INR | 57.65 | 59.35 | 57 | 58.3 | 58.3 | +1.05 (+1.83%) | 384,833 |
| 11 Sep 2013 | INR | 55.1 | 58.7 | 54.4 | 57.25 | 57.25 | +2.15 (+3.90%) | 643,183 |
| 10 Sep 2013 | INR | 55 | 55.8 | 54.55 | 55.1 | 55.1 | +1.45 (+2.70%) | 271,806 |
| 6 Sep 2013 | INR | 54.45 | 54.45 | 52.35 | 53.65 | 53.65 | +0.9 (+1.71%) | 268,447 |
| 5 Sep 2013 | INR | 51.3 | 53.35 | 51.3 | 52.75 | 52.75 | +2.3 (+4.56%) | 422,251 |
| 4 Sep 2013 | INR | 50.2 | 51 | 49.65 | 50.45 | 50.45 | +0.3 (+0.60%) | 92,883 |
| 3 Sep 2013 | INR | 51.35 | 51.8 | 50 | 50.15 | 50.15 | -1 (-1.96%) | 86,900 |
| 2 Sep 2013 | INR | 51.75 | 52 | 50.4 | 51.15 | 51.15 | +0.15 (+0.29%) | 157,146 |
| 30 Aug 2013 | INR | 51.45 | 52.3 | 50.3 | 51 | 51 | -0.4 (-0.78%) | 144,529 |
| 29 Aug 2013 | INR | 51 | 52 | 49.95 | 51.4 | 51.4 | +1.55 (+3.11%) | 173,168 |
| 28 Aug 2013 | INR | 50 | 50.3 | 48.75 | 49.85 | 49.85 | -0.9 (-1.77%) | 202,807 |
| 27 Aug 2013 | INR | 52.1 | 52.9 | 50.4 | 50.75 | 50.75 | -2.1 (-3.97%) | 155,630 |
| 26 Aug 2013 | INR | 54.4 | 54.4 | 52.5 | 52.85 | 52.85 | +0.2 (+0.38%) | 148,241 |
| 23 Aug 2013 | INR | 54.5 | 54.5 | 52.2 | 52.65 | 52.65 | +0.15 (+0.29%) | 122,775 |
| 22 Aug 2013 | INR | 52 | 52.75 | 51.35 | 52.5 | 52.5 | +0.35 (+0.67%) | 206,631 |
| 21 Aug 2013 | INR | 54.1 | 54.75 | 52.05 | 52.15 | 52.15 | +0.4 (+0.77%) | 313,112 |
| 20 Aug 2013 | INR | 51.85 | 52.6 | 50.45 | 51.75 | 51.75 | -1.45 (-2.73%) | 353,599 |
| 19 Aug 2013 | INR | 52.65 | 54.1 | 51.45 | 53.2 | 53.2 | -0.55 (-1.02%) | 200,473 |
| 16 Aug 2013 | INR | 55.85 | 55.85 | 53 | 53.75 | 53.75 | -2.4 (-4.27%) | 209,911 |
| 14 Aug 2013 | INR | 57.2 | 57.95 | 56 | 56.15 | 56.15 | -1.5 (-2.60%) | 208,936 |
| 13 Aug 2013 | INR | 57.85 | 58 | 56.05 | 57.65 | 57.65 | +0.95 (+1.68%) | 168,651 |
| 12 Aug 2013 | INR | 56 | 57.6 | 55.6 | 56.7 | 56.7 | +0.2 (+0.35%) | 195,622 |
