| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2013 | INR | 49 | 50.4 | 48.2 | 49.25 | 49.25 | -0.15 (-0.30%) | 5,235,327 |
| 23 Sep 2013 | INR | 48.25 | 49.95 | 48.1 | 49.4 | 49.4 | +0.6 (+1.23%) | 2,786,899 |
| 20 Sep 2013 | INR | 48.4 | 49.2 | 47.3 | 48.8 | 48.8 | +0.4 (+0.83%) | 4,133,640 |
| 19 Sep 2013 | INR | 48.5 | 49.3 | 48 | 48.4 | 48.4 | +1.1 (+2.33%) | 5,535,843 |
| 18 Sep 2013 | INR | 46.1 | 47.9 | 46.1 | 47.3 | 47.3 | +1.25 (+2.71%) | 7,507,764 |
| 17 Sep 2013 | INR | 46 | 46.8 | 45.25 | 46.05 | 46.05 | -0.25 (-0.54%) | 2,728,274 |
| 16 Sep 2013 | INR | 47.2 | 47.65 | 45.05 | 46.3 | 46.3 | -0.45 (-0.96%) | 4,036,780 |
| 13 Sep 2013 | INR | 45.7 | 47.05 | 45.5 | 46.75 | 46.75 | +1.45 (+3.20%) | 10,616,036 |
| 12 Sep 2013 | INR | 43.55 | 46.6 | 43.45 | 45.3 | 45.3 | +1.8 (+4.14%) | 16,778,768 |
| 11 Sep 2013 | INR | 43.2 | 44.6 | 42.85 | 43.5 | 43.5 | +0.1 (+0.23%) | 12,573,008 |
| 10 Sep 2013 | INR | 43.5 | 44 | 43.05 | 43.4 | 43.4 | +0.4 (+0.93%) | 11,703,078 |
| 6 Sep 2013 | INR | 42 | 43.3 | 41.25 | 43 | 43 | +1.2 (+2.87%) | 5,849,815 |
| 5 Sep 2013 | INR | 40.35 | 42.35 | 40.35 | 41.8 | 41.8 | +1.4 (+3.47%) | 4,491,444 |
| 4 Sep 2013 | INR | 40 | 40.75 | 39.5 | 40.4 | 40.4 | -0.1 (-0.25%) | 5,596,187 |
| 3 Sep 2013 | INR | 42.1 | 43 | 40 | 40.5 | 40.5 | -1.7 (-4.03%) | 6,125,730 |
| 2 Sep 2013 | INR | 42.1 | 42.95 | 41.7 | 42.2 | 42.2 | 0.0 (0.0%) | 3,637,904 |
| 30 Aug 2013 | INR | 42.05 | 42.6 | 41.1 | 42.2 | 42.2 | -0.05 (-0.12%) | 4,631,307 |
| 29 Aug 2013 | INR | 42.1 | 42.7 | 41.5 | 42.25 | 42.25 | +0.1 (+0.24%) | 10,732,699 |
| 28 Aug 2013 | INR | 41.5 | 42.7 | 40.35 | 42.15 | 42.15 | -0.05 (-0.12%) | 6,579,935 |
| 27 Aug 2013 | INR | 42.9 | 42.9 | 41.45 | 42.2 | 42.2 | -0.8 (-1.86%) | 5,271,650 |
| 26 Aug 2013 | INR | 43 | 43.75 | 42.3 | 43 | 43 | +0.2 (+0.47%) | 2,547,778 |
| 23 Aug 2013 | INR | 43.6 | 43.6 | 41.85 | 42.8 | 42.8 | -0.3 (-0.70%) | 4,256,424 |
| 22 Aug 2013 | INR | 42.45 | 43.65 | 41.75 | 43.1 | 43.1 | +0.05 (+0.12%) | 4,128,624 |
| 21 Aug 2013 | INR | 45.15 | 45.45 | 42.1 | 43.05 | 43.05 | -1.35 (-3.04%) | 5,942,591 |
| 20 Aug 2013 | INR | 44.2 | 45.05 | 43.2 | 44.4 | 44.4 | -0.65 (-1.44%) | 2,631,053 |
| 19 Aug 2013 | INR | 45.9 | 45.9 | 43.45 | 45.05 | 45.05 | -1 (-2.17%) | 4,217,020 |
| 16 Aug 2013 | INR | 48.5 | 49.65 | 46 | 46.05 | 46.05 | -2.4 (-4.95%) | 4,081,526 |
| 14 Aug 2013 | INR | 46.25 | 49.3 | 46.25 | 48.45 | 48.45 | +2.05 (+4.42%) | 11,392,842 |
| 13 Aug 2013 | INR | 46.5 | 47 | 45.8 | 46.4 | 46.4 | -0.1 (-0.22%) | 6,909,512 |
| 12 Aug 2013 | INR | 46.95 | 47.65 | 46 | 46.5 | 46.5 | -0.4 (-0.85%) | 3,086,117 |
