| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 50.55 | 51.6 | 49.6 | 50.95 | 50.95 | +0.7 (+1.39%) | 19,200 |
| 13 Sep 2013 | INR | 50.35 | 51.25 | 49.65 | 50.25 | 50.25 | +0.65 (+1.31%) | 33,319 |
| 12 Sep 2013 | INR | 50.25 | 51 | 49.25 | 49.6 | 49.6 | -0.75 (-1.49%) | 1,026,029 |
| 11 Sep 2013 | INR | 50.9 | 51.15 | 50 | 50.35 | 50.35 | -1.65 (-3.17%) | 15,996 |
| 10 Sep 2013 | INR | 54 | 54 | 50.25 | 52 | 52 | +1.05 (+2.06%) | 39,065 |
| 6 Sep 2013 | INR | 48.5 | 53.2 | 47.85 | 50.95 | 50.95 | +2.95 (+6.15%) | 51,370 |
| 5 Sep 2013 | INR | 47.9 | 48.45 | 47.4 | 48 | 48 | +0.3 (+0.63%) | 17,575 |
| 4 Sep 2013 | INR | 47.5 | 48 | 46.6 | 47.7 | 47.7 | +0.1 (+0.21%) | 8,644 |
| 3 Sep 2013 | INR | 49.85 | 49.85 | 47.2 | 47.6 | 47.6 | -0.7 (-1.45%) | 22,034 |
| 2 Sep 2013 | INR | 49.8 | 49.95 | 48.15 | 48.3 | 48.3 | -0.8 (-1.63%) | 14,437 |
| 30 Aug 2013 | INR | 49 | 49.75 | 47.45 | 49.1 | 49.1 | +0.75 (+1.55%) | 22,151 |
| 29 Aug 2013 | INR | 45.9 | 48.85 | 45.1 | 48.35 | 48.35 | +3.45 (+7.68%) | 17,973 |
| 28 Aug 2013 | INR | 45.6 | 46.1 | 44.2 | 44.9 | 44.9 | -0.9 (-1.97%) | 16,199 |
| 27 Aug 2013 | INR | 46.8 | 47.05 | 45.2 | 45.8 | 45.8 | -1.35 (-2.86%) | 16,565 |
| 26 Aug 2013 | INR | 48.6 | 48.7 | 47.05 | 47.15 | 47.15 | -0.75 (-1.57%) | 10,835 |
| 23 Aug 2013 | INR | 47.5 | 48.5 | 47.35 | 47.9 | 47.9 | +0.5 (+1.05%) | 19,473 |
| 22 Aug 2013 | INR | 46.6 | 47.7 | 46.4 | 47.4 | 47.4 | +0.35 (+0.74%) | 25,475 |
| 21 Aug 2013 | INR | 48.5 | 49 | 46.25 | 47.05 | 47.05 | -0.75 (-1.57%) | 12,820 |
| 20 Aug 2013 | INR | 48 | 50 | 47.5 | 47.8 | 47.8 | -1.15 (-2.35%) | 12,653 |
| 19 Aug 2013 | INR | 48.6 | 49.65 | 47.5 | 48.95 | 48.95 | +0.35 (+0.72%) | 18,284 |
| 16 Aug 2013 | INR | 50.3 | 50.55 | 48.1 | 48.6 | 48.6 | -1.65 (-3.28%) | 20,504 |
| 14 Aug 2013 | INR | 51 | 52 | 49.8 | 50.25 | 50.25 | +0.05 (+0.10%) | 26,895 |
| 13 Aug 2013 | INR | 50.1 | 51 | 49.8 | 50.2 | 50.2 | -0.8 (-1.57%) | 8,673 |
| 12 Aug 2013 | INR | 50.5 | 51.4 | 49.5 | 51 | 51 | 0.0 (0.0%) | 39,247 |
| 8 Aug 2013 | INR | 50.8 | 51.95 | 50.55 | 51 | 51 | -0.65 (-1.26%) | 20,537 |
| 7 Aug 2013 | INR | 53.3 | 53.3 | 49.6 | 51.65 | 51.65 | -0.65 (-1.24%) | 15,190 |
| 6 Aug 2013 | INR | 52.15 | 53.35 | 49.9 | 52.3 | 52.3 | -0.8 (-1.51%) | 37,307 |
| 5 Aug 2013 | INR | 52.85 | 55.3 | 46.6 | 53.1 | 53.1 | -1.15 (-2.12%) | 153,205 |
| 2 Aug 2013 | INR | 55 | 55.05 | 52.65 | 54.25 | 54.25 | -0.6 (-1.09%) | 138,285 |
| 1 Aug 2013 | INR | 54.5 | 55.95 | 51.6 | 54.85 | 54.85 | +0.25 (+0.46%) | 35,723 |
