| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2013 | INR | 261.62 | 269.2 | 261.62 | 265.42 | 132.71 | +1.14 (+0.43%) | 6,770 |
| 12 Sep 2013 | INR | 256.88 | 267.98 | 253.1 | 264.28 | 132.14 | +9.2 (+3.61%) | 38,120 |
| 11 Sep 2013 | INR | 253.56 | 255.94 | 241.76 | 255.08 | 127.54 | +6.48 (+2.61%) | 173,630 |
| 10 Sep 2013 | INR | 246.46 | 254.52 | 246.46 | 248.6 | 124.3 | +6.08 (+2.51%) | 91,320 |
| 6 Sep 2013 | INR | 221.82 | 246.46 | 219.92 | 242.52 | 121.26 | +24.5 (+11.24%) | 272,390 |
| 5 Sep 2013 | INR | 226.22 | 226.56 | 217.08 | 218.02 | 109.01 | +1 (+0.46%) | 249,260 |
| 4 Sep 2013 | INR | 213.38 | 231.16 | 213.38 | 217.02 | 108.51 | +1.8 (+0.84%) | 52,790 |
| 3 Sep 2013 | INR | 216.12 | 216.12 | 212.8 | 215.22 | 107.61 | +2.42 (+1.14%) | 7,770 |
| 2 Sep 2013 | INR | 214.24 | 223.9 | 210.44 | 212.8 | 106.4 | -0.52 (-0.24%) | 47,600 |
| 30 Aug 2013 | INR | 217.08 | 220.78 | 212.42 | 213.32 | 106.66 | -0.76 (-0.36%) | 11,410 |
| 29 Aug 2013 | INR | 220.58 | 222.42 | 213.28 | 214.08 | 107.04 | -1.2 (-0.56%) | 11,990 |
| 28 Aug 2013 | INR | 218.02 | 222.66 | 207.6 | 215.28 | 107.64 | -2.08 (-0.96%) | 20,640 |
| 27 Aug 2013 | INR | 225.42 | 225.42 | 216.22 | 217.36 | 108.68 | -0.62 (-0.28%) | 16,310 |
| 26 Aug 2013 | INR | 222.76 | 231.72 | 215.46 | 217.98 | 108.99 | -5.82 (-2.60%) | 109,190 |
| 23 Aug 2013 | INR | 232.24 | 235.98 | 222.76 | 223.8 | 111.9 | -6.3 (-2.74%) | 8,930 |
| 22 Aug 2013 | INR | 231.76 | 231.76 | 218.96 | 230.1 | 115.05 | +7.62 (+3.43%) | 2,540 |
| 21 Aug 2013 | INR | 225.6 | 232.1 | 220.62 | 222.48 | 111.24 | -4.16 (-1.84%) | 5,360 |
| 20 Aug 2013 | INR | 218.54 | 232.72 | 218.54 | 226.64 | 113.32 | +4.12 (+1.85%) | 7,600 |
| 19 Aug 2013 | INR | 224.66 | 235.8 | 219.54 | 222.52 | 111.26 | -1.14 (-0.51%) | 20,330 |
| 16 Aug 2013 | INR | 242.52 | 242.52 | 222.76 | 223.66 | 111.83 | -11.14 (-4.74%) | 18,660 |
| 14 Aug 2013 | INR | 249.3 | 249.3 | 228.74 | 234.8 | 117.4 | -7.78 (-3.21%) | 41,510 |
| 13 Aug 2013 | INR | 251.2 | 251.2 | 241.72 | 242.58 | 121.29 | +0.9 (+0.37%) | 4,380 |
| 12 Aug 2013 | INR | 234.14 | 258.78 | 234.14 | 241.68 | 120.84 | +14.8 (+6.52%) | 75,930 |
| 8 Aug 2013 | INR | 225.14 | 231.3 | 222.8 | 226.88 | 113.44 | +1.94 (+0.86%) | 3,900 |
| 7 Aug 2013 | INR | 220.86 | 226.56 | 219.92 | 224.94 | 112.47 | +3.74 (+1.69%) | 9,320 |
| 6 Aug 2013 | INR | 219.78 | 246.42 | 213.32 | 221.2 | 110.6 | +5.92 (+2.75%) | 16,200 |
| 5 Aug 2013 | INR | 240.78 | 240.78 | 213.8 | 215.28 | 107.64 | -34.82 (-13.92%) | 33,110 |
| 2 Aug 2013 | INR | 260.2 | 265.22 | 240.48 | 250.1 | 125.05 | -9.92 (-3.82%) | 31,800 |
| 1 Aug 2013 | INR | 264.48 | 266.74 | 259.74 | 260.02 | 130.01 | -2.98 (-1.13%) | 32,620 |
| 31 Jul 2013 | INR | 265.46 | 267.22 | 258.82 | 263 | 131.5 | -1.62 (-0.61%) | 27,810 |
