| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 539.9 | 541.7 | 525 | 531.5 | 531.5 | -3.2 (-0.60%) | 12,210 |
| 13 Sep 2013 | INR | 546 | 549 | 531.15 | 534.7 | 534.7 | -7.05 (-1.30%) | 17,656 |
| 12 Sep 2013 | INR | 540 | 544 | 533 | 541.75 | 541.75 | +6.25 (+1.17%) | 41,526 |
| 11 Sep 2013 | INR | 524.4 | 539 | 522 | 535.5 | 535.5 | +11.5 (+2.19%) | 28,026 |
| 10 Sep 2013 | INR | 532 | 540 | 521.1 | 524 | 524 | -4.8 (-0.91%) | 15,596 |
| 6 Sep 2013 | INR | 515 | 531.2 | 513.2 | 528.8 | 528.8 | +14.2 (+2.76%) | 27,538 |
| 5 Sep 2013 | INR | 516.35 | 519 | 506 | 514.6 | 514.6 | +6.5 (+1.28%) | 45,883 |
| 4 Sep 2013 | INR | 517 | 517 | 502.65 | 508.1 | 508.1 | -6.1 (-1.19%) | 417,177 |
| 3 Sep 2013 | INR | 521 | 525 | 510.15 | 514.2 | 514.2 | -2.65 (-0.51%) | 15,206 |
| 2 Sep 2013 | INR | 511.15 | 523 | 511.15 | 516.85 | 516.85 | +2.8 (+0.54%) | 21,847 |
| 30 Aug 2013 | INR | 517.85 | 529.9 | 510.7 | 514.05 | 514.05 | +0.2 (+0.04%) | 40,314 |
| 29 Aug 2013 | INR | 520 | 526.15 | 507.1 | 513.85 | 513.85 | -1.1 (-0.21%) | 40,680 |
| 28 Aug 2013 | INR | 530.55 | 535.35 | 506.6 | 514.95 | 514.95 | -19.1 (-3.58%) | 67,122 |
| 27 Aug 2013 | INR | 541 | 546 | 519.4 | 534.05 | 534.05 | -10.4 (-1.91%) | 20,248 |
| 26 Aug 2013 | INR | 538 | 546.5 | 538 | 544.45 | 544.45 | +8.1 (+1.51%) | 10,010 |
| 23 Aug 2013 | INR | 515 | 541 | 514.4 | 536.35 | 536.35 | +21 (+4.07%) | 31,603 |
| 22 Aug 2013 | INR | 513 | 517.8 | 508 | 515.35 | 515.35 | -0.6 (-0.12%) | 417,442 |
| 21 Aug 2013 | INR | 510 | 521 | 510 | 515.95 | 515.95 | +10.55 (+2.09%) | 34,565 |
| 20 Aug 2013 | INR | 532.6 | 533 | 497.75 | 505.4 | 505.4 | -27.75 (-5.20%) | 72,401 |
| 19 Aug 2013 | INR | 538 | 545 | 522 | 533.15 | 533.15 | -3.25 (-0.61%) | 15,973 |
| 16 Aug 2013 | INR | 535 | 544.4 | 503 | 536.4 | 536.4 | +3.85 (+0.72%) | 61,481 |
| 14 Aug 2013 | INR | 545 | 550 | 529.4 | 532.55 | 532.55 | -14.3 (-2.61%) | 27,641 |
| 13 Aug 2013 | INR | 555 | 558 | 541.5 | 546.85 | 546.85 | -4.85 (-0.88%) | 15,789 |
| 12 Aug 2013 | INR | 567.4 | 572 | 543.55 | 551.7 | 551.7 | -16.55 (-2.91%) | 32,257 |
| 8 Aug 2013 | INR | 571 | 575 | 565.5 | 568.25 | 568.25 | -0.6 (-0.11%) | 12,594 |
| 7 Aug 2013 | INR | 558 | 571.65 | 549 | 568.85 | 568.85 | +15.8 (+2.86%) | 17,516 |
| 6 Aug 2013 | INR | 544.75 | 557.75 | 543.1 | 553.05 | 553.05 | +4.85 (+0.88%) | 15,272 |
| 5 Aug 2013 | INR | 560 | 561.35 | 539.7 | 548.2 | 548.2 | -10.65 (-1.91%) | 21,359 |
| 2 Aug 2013 | INR | 584 | 588 | 526.4 | 558.85 | 558.85 | -13.45 (-2.35%) | 64,260 |
| 1 Aug 2013 | INR | 583 | 596.05 | 562 | 572.3 | 572.3 | -4.35 (-0.75%) | 27,486 |
