| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2013 | INR | 65.35 | 65.9 | 64.3 | 64.5 | 64.5 | -1.55 (-2.35%) | 836,606 |
| 27 Sep 2013 | INR | 66.5 | 67.15 | 65.9 | 66.05 | 66.05 | -0.45 (-0.68%) | 912,841 |
| 26 Sep 2013 | INR | 66.25 | 67.55 | 65.95 | 66.5 | 66.5 | +0.35 (+0.53%) | 1,118,000 |
| 25 Sep 2013 | INR | 66.7 | 67.45 | 65.7 | 66.15 | 66.15 | -0.55 (-0.82%) | 1,165,348 |
| 24 Sep 2013 | INR | 66.5 | 68.3 | 66.1 | 66.7 | 66.7 | +0.25 (+0.38%) | 1,364,753 |
| 23 Sep 2013 | INR | 66.85 | 69.4 | 66.25 | 66.45 | 66.45 | -1 (-1.48%) | 2,104,795 |
| 20 Sep 2013 | INR | 69.9 | 69.9 | 66.3 | 67.45 | 67.45 | -2.1 (-3.02%) | 2,055,971 |
| 19 Sep 2013 | INR | 69.95 | 70.95 | 68.65 | 69.55 | 69.55 | +1.45 (+2.13%) | 3,450,703 |
| 18 Sep 2013 | INR | 65.75 | 69.8 | 65.35 | 68.1 | 68.1 | +2.35 (+3.57%) | 3,838,875 |
| 17 Sep 2013 | INR | 67 | 67 | 65.4 | 65.75 | 65.75 | -1.15 (-1.72%) | 1,012,502 |
| 16 Sep 2013 | INR | 68.6 | 69.4 | 65.65 | 66.9 | 66.9 | -0.7 (-1.04%) | 1,560,251 |
| 13 Sep 2013 | INR | 67.4 | 68.8 | 67.1 | 67.6 | 67.6 | +0.15 (+0.22%) | 1,248,194 |
| 12 Sep 2013 | INR | 69.5 | 70.5 | 67.05 | 67.45 | 67.45 | -1.6 (-2.32%) | 2,249,399 |
| 11 Sep 2013 | INR | 68.3 | 70.8 | 67.15 | 69.05 | 69.05 | +0.75 (+1.10%) | 3,607,069 |
| 10 Sep 2013 | INR | 67.3 | 72 | 67.25 | 68.3 | 68.3 | +1.35 (+2.02%) | 7,888,056 |
| 6 Sep 2013 | INR | 59.75 | 69.8 | 59.25 | 66.95 | 66.95 | +7.65 (+12.90%) | 11,787,771 |
| 5 Sep 2013 | INR | 60 | 61.65 | 59 | 59.3 | 59.3 | +1.85 (+3.22%) | 3,093,137 |
| 4 Sep 2013 | INR | 55.1 | 57.9 | 55 | 57.45 | 57.45 | +1.85 (+3.33%) | 774,770 |
| 3 Sep 2013 | INR | 57.3 | 57.85 | 55.35 | 55.6 | 55.6 | -1.5 (-2.63%) | 772,407 |
| 2 Sep 2013 | INR | 55.5 | 57.55 | 55.45 | 57.1 | 57.1 | +1.65 (+2.98%) | 865,999 |
| 30 Aug 2013 | INR | 56 | 56.6 | 54.85 | 55.45 | 55.45 | -0.3 (-0.54%) | 686,396 |
| 29 Aug 2013 | INR | 56 | 56.45 | 55.5 | 55.75 | 55.75 | +0.35 (+0.63%) | 486,232 |
| 28 Aug 2013 | INR | 55.5 | 55.75 | 53.75 | 55.4 | 55.4 | -0.4 (-0.72%) | 906,177 |
| 27 Aug 2013 | INR | 56.2 | 57 | 55.1 | 55.8 | 55.8 | -0.7 (-1.24%) | 769,398 |
| 26 Aug 2013 | INR | 56.8 | 57.2 | 56.4 | 56.5 | 56.5 | +0.35 (+0.62%) | 658,837 |
| 23 Aug 2013 | INR | 55.75 | 56.95 | 55.75 | 56.15 | 56.15 | +0.4 (+0.72%) | 806,946 |
| 22 Aug 2013 | INR | 54.6 | 56.05 | 54.05 | 55.75 | 55.75 | +1.3 (+2.39%) | 823,496 |
| 21 Aug 2013 | INR | 56.5 | 58.65 | 54 | 54.45 | 54.45 | -1.35 (-2.42%) | 1,160,079 |
| 20 Aug 2013 | INR | 55 | 57.5 | 54 | 55.8 | 55.8 | +0.35 (+0.63%) | 1,050,202 |
| 19 Aug 2013 | INR | 57 | 57 | 54.15 | 55.45 | 55.45 | -1.55 (-2.72%) | 876,713 |
