| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2013 | INR | 44.1 | 45.75 | 43.75 | 44.55 | 44.55 | -0.25 (-0.56%) | 368,365 |
| 23 Sep 2013 | INR | 45.7 | 45.7 | 43.85 | 44.8 | 44.8 | +0.15 (+0.34%) | 21,464 |
| 20 Sep 2013 | INR | 45 | 45.5 | 44.1 | 44.65 | 44.65 | -0.4 (-0.89%) | 78,544 |
| 19 Sep 2013 | INR | 46.8 | 46.8 | 44.6 | 45.05 | 45.05 | -0.4 (-0.88%) | 432,559 |
| 18 Sep 2013 | INR | 47 | 47.4 | 43.1 | 45.45 | 45.45 | -1.15 (-2.47%) | 296,330 |
| 17 Sep 2013 | INR | 45.1 | 47.05 | 45.1 | 46.6 | 46.6 | +0.75 (+1.64%) | 601,856 |
| 16 Sep 2013 | INR | 46 | 46.05 | 45.05 | 45.85 | 45.85 | +0.85 (+1.89%) | 83,015 |
| 13 Sep 2013 | INR | 44 | 45.5 | 44 | 45 | 45 | +0.25 (+0.56%) | 21,987 |
| 12 Sep 2013 | INR | 44 | 45.95 | 43.1 | 44.75 | 44.75 | +0.05 (+0.11%) | 70,145 |
| 11 Sep 2013 | INR | 44 | 45.5 | 43.2 | 44.7 | 44.7 | +1.5 (+3.47%) | 79,465 |
| 10 Sep 2013 | INR | 44.5 | 46.5 | 42.65 | 43.2 | 43.2 | -1.15 (-2.59%) | 35,555 |
| 6 Sep 2013 | INR | 45 | 45.45 | 44 | 44.35 | 44.35 | +0.35 (+0.80%) | 2,042,756 |
| 5 Sep 2013 | INR | 44.05 | 44.75 | 43.8 | 44 | 44 | -0.15 (-0.34%) | 2,741,656 |
| 4 Sep 2013 | INR | 44 | 45.95 | 43.05 | 44.15 | 44.15 | +0.2 (+0.46%) | 689,645 |
| 3 Sep 2013 | INR | 43.6 | 44.5 | 43.15 | 43.95 | 43.95 | +0.45 (+1.03%) | 11,407 |
| 2 Sep 2013 | INR | 43.1 | 44.3 | 43.1 | 43.5 | 43.5 | +0.65 (+1.52%) | 29,283 |
| 30 Aug 2013 | INR | 43.05 | 43.5 | 42.75 | 42.85 | 42.85 | +0.3 (+0.71%) | 8,447 |
| 29 Aug 2013 | INR | 42.35 | 43 | 42.2 | 42.55 | 42.55 | -0.45 (-1.05%) | 409,731 |
| 28 Aug 2013 | INR | 43.25 | 44 | 42.05 | 43 | 43 | -0.65 (-1.49%) | 118,727 |
| 27 Aug 2013 | INR | 44.85 | 44.85 | 42.6 | 43.65 | 43.65 | 0.0 (0.0%) | 181,639 |
| 26 Aug 2013 | INR | 43.55 | 46 | 43.2 | 43.65 | 43.65 | -0.2 (-0.46%) | 36,446 |
| 23 Aug 2013 | INR | 44 | 44 | 43.8 | 43.85 | 43.85 | -0.1 (-0.23%) | 6,643 |
| 22 Aug 2013 | INR | 43.8 | 44.45 | 43.8 | 43.95 | 43.95 | +0.1 (+0.23%) | 9,564 |
| 21 Aug 2013 | INR | 45 | 46 | 43.6 | 43.85 | 43.85 | -0.1 (-0.23%) | 60,908 |
| 20 Aug 2013 | INR | 44 | 44.65 | 43 | 43.95 | 43.95 | -0.5 (-1.12%) | 213,674 |
| 19 Aug 2013 | INR | 47.4 | 47.4 | 44.1 | 44.45 | 44.45 | -1.7 (-3.68%) | 15,564 |
| 16 Aug 2013 | INR | 46 | 48 | 45.1 | 46.15 | 46.15 | -0.7 (-1.49%) | 462,184 |
| 14 Aug 2013 | INR | 45 | 47.5 | 45 | 46.85 | 46.85 | +1.65 (+3.65%) | 1,068,584 |
| 13 Aug 2013 | INR | 45 | 46 | 45 | 45.2 | 45.2 | +0.2 (+0.44%) | 17,015 |
| 12 Aug 2013 | INR | 45 | 45.45 | 44.5 | 45 | 45 | -0.05 (-0.11%) | 28,927 |
