| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2013 | INR | 316.05 | 323.75 | 316.05 | 319.75 | 319.75 | +0.75 (+0.24%) | 4,782 |
| 20 Sep 2013 | INR | 322.2 | 327.5 | 312 | 319 | 319 | -7.55 (-2.31%) | 23,686 |
| 19 Sep 2013 | INR | 330 | 333 | 325 | 326.55 | 326.55 | +1 (+0.31%) | 7,219 |
| 18 Sep 2013 | INR | 322 | 327.9 | 318.25 | 325.55 | 325.55 | +2.5 (+0.77%) | 3,243 |
| 17 Sep 2013 | INR | 320 | 330 | 319.1 | 323.05 | 323.05 | +0.4 (+0.12%) | 7,618 |
| 16 Sep 2013 | INR | 330.05 | 335.95 | 320.05 | 322.65 | 322.65 | -5.55 (-1.69%) | 11,353 |
| 13 Sep 2013 | INR | 328.35 | 336.9 | 322.1 | 328.2 | 328.2 | +2.3 (+0.71%) | 5,837 |
| 12 Sep 2013 | INR | 336.85 | 338 | 322.5 | 325.9 | 325.9 | -10.1 (-3.01%) | 9,215 |
| 11 Sep 2013 | INR | 325 | 342 | 320 | 336 | 336 | +8.4 (+2.56%) | 19,082 |
| 10 Sep 2013 | INR | 316 | 341.7 | 315 | 327.6 | 327.6 | +16.45 (+5.29%) | 48,517 |
| 6 Sep 2013 | INR | 308.05 | 317.2 | 306.75 | 311.15 | 311.15 | -1.1 (-0.35%) | 9,628 |
| 5 Sep 2013 | INR | 305 | 314.65 | 304.95 | 312.25 | 312.25 | +9.75 (+3.22%) | 8,252 |
| 4 Sep 2013 | INR | 300.15 | 305.9 | 295.3 | 302.5 | 302.5 | +2.7 (+0.90%) | 4,970 |
| 3 Sep 2013 | INR | 304.2 | 308.2 | 297.2 | 299.8 | 299.8 | -6.25 (-2.04%) | 3,085 |
| 2 Sep 2013 | INR | 304.1 | 311.9 | 304.1 | 306.05 | 306.05 | -0.25 (-0.08%) | 3,087 |
| 30 Aug 2013 | INR | 304 | 312 | 300.2 | 306.3 | 306.3 | -1.1 (-0.36%) | 9,739 |
| 29 Aug 2013 | INR | 300.3 | 309.9 | 300.3 | 307.4 | 307.4 | +3.55 (+1.17%) | 2,977 |
| 28 Aug 2013 | INR | 294.2 | 307.8 | 294.2 | 303.85 | 303.85 | -0.65 (-0.21%) | 10,502 |
| 27 Aug 2013 | INR | 302 | 313.7 | 298 | 304.5 | 304.5 | -4.25 (-1.38%) | 7,837 |
| 26 Aug 2013 | INR | 312.95 | 312.95 | 307.5 | 308.75 | 308.75 | +2.5 (+0.82%) | 4,952 |
| 23 Aug 2013 | INR | 301 | 313.5 | 296 | 306.25 | 306.25 | +6 (+2.00%) | 8,971 |
| 22 Aug 2013 | INR | 300 | 303 | 296.55 | 300.25 | 300.25 | -2.75 (-0.91%) | 7,153 |
| 21 Aug 2013 | INR | 305.65 | 313 | 302.05 | 303 | 303 | -2.95 (-0.96%) | 4,172 |
| 20 Aug 2013 | INR | 315 | 315 | 301 | 305.95 | 305.95 | +1.05 (+0.34%) | 10,225 |
| 19 Aug 2013 | INR | 313.9 | 313.9 | 300 | 304.9 | 304.9 | -6.25 (-2.01%) | 11,489 |
| 16 Aug 2013 | INR | 307.05 | 316.9 | 298.5 | 311.15 | 311.15 | +1.85 (+0.60%) | 20,740 |
| 14 Aug 2013 | INR | 304.1 | 313.75 | 304.1 | 309.3 | 309.3 | +2.7 (+0.88%) | 7,153 |
| 13 Aug 2013 | INR | 308 | 310 | 304.65 | 306.6 | 306.6 | -1.1 (-0.36%) | 2,620 |
| 12 Aug 2013 | INR | 305.3 | 314.75 | 300.7 | 307.7 | 307.7 | -1.25 (-0.40%) | 6,436 |
| 8 Aug 2013 | INR | 295.3 | 311.5 | 295.3 | 308.95 | 308.95 | +10.9 (+3.66%) | 6,470 |
