| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | INR | 114.95 | 116.9 | 112.15 | 113.2 | 22.64 | -1.1 (-0.96%) | 183,740 |
| 24 Sep 2013 | INR | 112.75 | 117.7 | 111.3 | 114.3 | 22.86 | -0.65 (-0.57%) | 233,335 |
| 23 Sep 2013 | INR | 116 | 117.95 | 114.5 | 114.95 | 22.99 | -2.5 (-2.13%) | 53,680 |
| 20 Sep 2013 | INR | 119.5 | 121.4 | 117.05 | 117.45 | 23.49 | -2.3 (-1.92%) | 142,640 |
| 19 Sep 2013 | INR | 120 | 122.5 | 119.25 | 119.75 | 23.95 | +0.6 (+0.50%) | 197,770 |
| 18 Sep 2013 | INR | 120.1 | 122.25 | 118.1 | 119.15 | 23.83 | -1.9 (-1.57%) | 105,325 |
| 17 Sep 2013 | INR | 122 | 124.85 | 120.2 | 121.05 | 24.21 | +1.85 (+1.55%) | 512,160 |
| 16 Sep 2013 | INR | 124 | 124.8 | 118.5 | 119.2 | 23.84 | -4.05 (-3.29%) | 485,105 |
| 13 Sep 2013 | INR | 109 | 126 | 109 | 123.25 | 24.65 | +12.3 (+11.09%) | 1,520,505 |
| 12 Sep 2013 | INR | 116 | 116 | 110 | 110.95 | 22.19 | -1.25 (-1.11%) | 251,785 |
| 11 Sep 2013 | INR | 108 | 113.5 | 108 | 112.2 | 22.44 | +2.35 (+2.14%) | 133,250 |
| 10 Sep 2013 | INR | 110 | 112.5 | 108.05 | 109.85 | 21.97 | +0.6 (+0.55%) | 105,750 |
| 6 Sep 2013 | INR | 103 | 111.5 | 103 | 109.25 | 21.85 | +4.35 (+4.15%) | 578,635 |
| 5 Sep 2013 | INR | 101 | 105.8 | 101 | 104.9 | 20.98 | +4.45 (+4.43%) | 179,225 |
| 4 Sep 2013 | INR | 100.05 | 102.9 | 99.3 | 100.45 | 20.09 | -0.95 (-0.94%) | 106,470 |
| 3 Sep 2013 | INR | 104.3 | 106.5 | 100.65 | 101.4 | 20.28 | -2.6 (-2.50%) | 113,255 |
| 2 Sep 2013 | INR | 103 | 104.9 | 102.15 | 104 | 20.8 | +0.2 (+0.19%) | 79,210 |
| 30 Aug 2013 | INR | 107.2 | 107.5 | 102.25 | 103.8 | 20.76 | -3.35 (-3.13%) | 130,830 |
| 29 Aug 2013 | INR | 109.95 | 109.95 | 106 | 107.15 | 21.43 | -6.05 (-5.34%) | 170,995 |
| 28 Aug 2013 | INR | 113 | 114 | 111 | 113.2 | 22.64 | -2.45 (-2.12%) | 161,170 |
| 27 Aug 2013 | INR | 117 | 117.95 | 115 | 115.65 | 23.13 | -1.6 (-1.36%) | 90,450 |
| 26 Aug 2013 | INR | 117.7 | 118.65 | 116.15 | 117.25 | 23.45 | +1.05 (+0.90%) | 74,910 |
| 23 Aug 2013 | INR | 114.3 | 117.95 | 113 | 116.2 | 23.24 | +1.8 (+1.57%) | 70,715 |
| 22 Aug 2013 | INR | 110.55 | 114.9 | 110.55 | 114.4 | 22.88 | +0.8 (+0.70%) | 49,455 |
| 21 Aug 2013 | INR | 115.8 | 119.85 | 112.2 | 113.6 | 22.72 | -1.7 (-1.47%) | 74,120 |
| 20 Aug 2013 | INR | 112.95 | 116 | 112 | 115.3 | 23.06 | -0.1 (-0.09%) | 117,320 |
| 19 Aug 2013 | INR | 113 | 116.45 | 110.95 | 115.4 | 23.08 | +1.9 (+1.67%) | 183,990 |
| 16 Aug 2013 | INR | 114.3 | 118.2 | 112.05 | 113.5 | 22.7 | -3.55 (-3.03%) | 101,110 |
| 14 Aug 2013 | INR | 117 | 118.45 | 115.6 | 117.05 | 23.41 | +0.45 (+0.39%) | 92,825 |
| 13 Aug 2013 | INR | 112.5 | 118.85 | 112.5 | 116.6 | 23.32 | +1.55 (+1.35%) | 130,095 |
