| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | INR | 2,003 | 2,044 | 1,995.15 | 2,036.1 | 2,036.1 | +33.2 (+1.66%) | 240,581 |
| 24 Sep 2013 | INR | 2,006 | 2,015 | 1,965.75 | 2,002.9 | 2,002.9 | +3.7 (+0.19%) | 267,567 |
| 23 Sep 2013 | INR | 1,974 | 2,020.15 | 1,965.1 | 1,999.2 | 1,999.2 | +17.55 (+0.89%) | 281,519 |
| 20 Sep 2013 | INR | 2,043.95 | 2,043.95 | 1,952.3 | 1,981.65 | 1,981.65 | -57.9 (-2.84%) | 747,314 |
| 19 Sep 2013 | INR | 2,052 | 2,084.3 | 2,033.95 | 2,039.55 | 2,039.55 | +25.85 (+1.28%) | 528,750 |
| 18 Sep 2013 | INR | 2,069 | 2,093 | 2,005.3 | 2,013.7 | 2,013.7 | -59.45 (-2.87%) | 349,023 |
| 17 Sep 2013 | INR | 2,085 | 2,096 | 2,054.25 | 2,073.15 | 2,073.15 | -25.2 (-1.20%) | 224,807 |
| 16 Sep 2013 | INR | 2,075 | 2,127.8 | 2,053.15 | 2,098.35 | 2,098.35 | +46.65 (+2.27%) | 382,676 |
| 13 Sep 2013 | INR | 2,047.4 | 2,076.95 | 2,010 | 2,051.7 | 2,051.7 | +41.6 (+2.07%) | 416,771 |
| 12 Sep 2013 | INR | 2,078 | 2,099 | 2,004 | 2,010.1 | 2,010.1 | -80.25 (-3.84%) | 277,775 |
| 11 Sep 2013 | INR | 2,049 | 2,130 | 2,048 | 2,090.35 | 2,090.35 | +17.3 (+0.83%) | 365,589 |
| 10 Sep 2013 | INR | 1,935 | 2,099 | 1,935 | 2,073.05 | 2,073.05 | +142.8 (+7.40%) | 528,164 |
| 6 Sep 2013 | INR | 1,954.85 | 1,967.15 | 1,902 | 1,930.25 | 1,930.25 | -23.4 (-1.20%) | 262,466 |
| 5 Sep 2013 | INR | 1,945 | 1,984.95 | 1,937.8 | 1,953.65 | 1,953.65 | +27 (+1.40%) | 170,626 |
| 4 Sep 2013 | INR | 1,900 | 1,972.9 | 1,892.75 | 1,926.65 | 1,926.65 | +30.35 (+1.60%) | 280,922 |
| 3 Sep 2013 | INR | 1,980 | 1,987.5 | 1,880 | 1,896.3 | 1,896.3 | -127.6 (-6.30%) | 278,259 |
| 2 Sep 2013 | INR | 2,019.5 | 2,094 | 2,007 | 2,023.9 | 2,023.9 | -22.6 (-1.10%) | 746,947 |
| 30 Aug 2013 | INR | 1,971.25 | 2,075 | 1,941 | 2,046.5 | 2,046.5 | +73.2 (+3.71%) | 2,202,945 |
| 29 Aug 2013 | INR | 1,912.25 | 2,043.9 | 1,889.25 | 1,973.3 | 1,973.3 | +59.1 (+3.09%) | 605,853 |
| 28 Aug 2013 | INR | 1,895 | 1,924.8 | 1,862.05 | 1,914.2 | 1,914.2 | +13.4 (+0.70%) | 412,415 |
| 27 Aug 2013 | INR | 1,930 | 1,945.95 | 1,891.9 | 1,900.8 | 1,900.8 | -44.45 (-2.29%) | 582,885 |
| 26 Aug 2013 | INR | 1,905 | 1,957.5 | 1,901.3 | 1,945.25 | 1,945.25 | +46 (+2.42%) | 308,439 |
| 23 Aug 2013 | INR | 1,903.2 | 1,926 | 1,871 | 1,899.25 | 1,899.25 | +0.3 (+0.02%) | 212,230 |
| 22 Aug 2013 | INR | 1,850 | 1,928 | 1,831.25 | 1,898.95 | 1,898.95 | +28.25 (+1.51%) | 347,290 |
| 21 Aug 2013 | INR | 1,905 | 1,944.95 | 1,860 | 1,870.7 | 1,870.7 | -29.75 (-1.57%) | 324,229 |
| 20 Aug 2013 | INR | 1,906.25 | 1,922 | 1,862.3 | 1,900.45 | 1,900.45 | -20.7 (-1.08%) | 519,978 |
| 19 Aug 2013 | INR | 1,976.55 | 1,986.5 | 1,855.25 | 1,921.15 | 1,921.15 | -64.2 (-3.23%) | 588,501 |
| 16 Aug 2013 | INR | 1,942 | 2,004.3 | 1,926 | 1,985.35 | 1,985.35 | +49.4 (+2.55%) | 508,142 |
| 14 Aug 2013 | INR | 1,940.05 | 1,947.9 | 1,922.6 | 1,935.95 | 1,935.95 | -6.7 (-0.34%) | 341,241 |
| 13 Aug 2013 | INR | 1,929.9 | 1,965 | 1,917.65 | 1,942.65 | 1,942.65 | +36.15 (+1.90%) | 367,774 |
