| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 642 | 675.15 | 632.5 | 654.6 | 65.46 | +22.35 (+3.53%) | 276,741 |
| 13 Sep 2013 | INR | 624 | 639.8 | 615.3 | 632.25 | 63.225 | +7.65 (+1.22%) | 174,950 |
| 12 Sep 2013 | INR | 649.9 | 652 | 617.55 | 624.6 | 62.46 | -20.4 (-3.16%) | 154,104 |
| 11 Sep 2013 | INR | 593 | 648.45 | 590.2 | 645 | 64.5 | +51.5 (+8.68%) | 367,438 |
| 10 Sep 2013 | INR | 584.4 | 599.2 | 582.5 | 593.5 | 59.35 | +13.9 (+2.40%) | 155,926 |
| 6 Sep 2013 | INR | 563 | 586.9 | 550 | 579.6 | 57.96 | +16.35 (+2.90%) | 213,922 |
| 5 Sep 2013 | INR | 550 | 574 | 549.25 | 563.25 | 56.325 | +22.3 (+4.12%) | 205,806 |
| 4 Sep 2013 | INR | 526 | 545.8 | 525 | 540.95 | 54.095 | +17.1 (+3.26%) | 233,208 |
| 3 Sep 2013 | INR | 559 | 564.5 | 521.05 | 523.85 | 52.385 | -32.5 (-5.84%) | 318,748 |
| 2 Sep 2013 | INR | 545 | 563.1 | 541 | 556.35 | 55.635 | +15.25 (+2.82%) | 178,688 |
| 30 Aug 2013 | INR | 568.9 | 577 | 535 | 541.1 | 54.11 | -28.35 (-4.98%) | 330,345 |
| 29 Aug 2013 | INR | 536.5 | 578.5 | 526 | 569.45 | 56.945 | +35.35 (+6.62%) | 754,213 |
| 28 Aug 2013 | INR | 509.6 | 538.9 | 504.6 | 534.1 | 53.41 | +17.6 (+3.41%) | 275,669 |
| 27 Aug 2013 | INR | 536 | 536.5 | 508 | 516.5 | 51.65 | -23.55 (-4.36%) | 278,451 |
| 26 Aug 2013 | INR | 549 | 555.05 | 531 | 540.05 | 54.005 | -4.65 (-0.85%) | 291,035 |
| 23 Aug 2013 | INR | 552.8 | 554.9 | 526.1 | 544.7 | 54.47 | -0.85 (-0.16%) | 405,524 |
| 22 Aug 2013 | INR | 496 | 558 | 488.1 | 545.55 | 54.555 | +48.55 (+9.77%) | 445,415 |
| 21 Aug 2013 | INR | 525.35 | 537 | 493.7 | 497 | 49.7 | -25.45 (-4.87%) | 231,966 |
| 20 Aug 2013 | INR | 495 | 531.5 | 486.05 | 522.45 | 52.245 | +23.4 (+4.69%) | 330,391 |
| 19 Aug 2013 | INR | 485 | 503 | 451.5 | 499.05 | 49.905 | +11.9 (+2.44%) | 272,411 |
| 16 Aug 2013 | INR | 532 | 533.15 | 480.1 | 487.15 | 48.715 | -47 (-8.80%) | 239,542 |
| 14 Aug 2013 | INR | 524 | 542 | 524 | 534.15 | 53.415 | +15.45 (+2.98%) | 232,422 |
| 13 Aug 2013 | INR | 513 | 528.4 | 510 | 518.7 | 51.87 | +0.25 (+0.05%) | 190,057 |
| 12 Aug 2013 | INR | 506 | 532 | 504.35 | 518.45 | 51.845 | +14.6 (+2.90%) | 268,151 |
| 8 Aug 2013 | INR | 520 | 524.95 | 500.2 | 503.85 | 50.385 | -17.25 (-3.31%) | 308,644 |
| 7 Aug 2013 | INR | 509 | 532.5 | 491.2 | 521.1 | 52.11 | +11.05 (+2.17%) | 311,227 |
| 6 Aug 2013 | INR | 526 | 526.75 | 500.95 | 510.05 | 51.005 | -17 (-3.23%) | 233,597 |
| 5 Aug 2013 | INR | 531.25 | 545 | 516.5 | 527.05 | 52.705 | -4.55 (-0.86%) | 202,428 |
| 2 Aug 2013 | INR | 555 | 559.95 | 521 | 531.6 | 53.16 | -21.3 (-3.85%) | 180,535 |
| 1 Aug 2013 | INR | 570 | 574.8 | 540.05 | 552.9 | 55.29 | -12.55 (-2.22%) | 153,005 |
