| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2013 | INR | 266.95 | 269 | 246.35 | 250.1 | 250.1 | -14.7 (-5.55%) | 2,370,419 |
| 19 Sep 2013 | INR | 257 | 268 | 252.5 | 264.8 | 264.8 | +16.15 (+6.50%) | 1,550,765 |
| 18 Sep 2013 | INR | 255 | 256.75 | 242.25 | 248.65 | 248.65 | -5 (-1.97%) | 1,828,385 |
| 17 Sep 2013 | INR | 254 | 264.7 | 250.75 | 253.65 | 253.65 | -3.25 (-1.27%) | 461,737 |
| 16 Sep 2013 | INR | 268.2 | 268.8 | 255.1 | 256.9 | 256.9 | -7.35 (-2.78%) | 497,013 |
| 13 Sep 2013 | INR | 266.95 | 268.4 | 262.5 | 264.25 | 264.25 | -3.5 (-1.31%) | 234,823 |
| 12 Sep 2013 | INR | 271.1 | 271.1 | 262.1 | 267.75 | 267.75 | -2.3 (-0.85%) | 816,914 |
| 11 Sep 2013 | INR | 269.4 | 275.4 | 267 | 270.05 | 270.05 | +1.7 (+0.63%) | 1,047,615 |
| 10 Sep 2013 | INR | 270 | 271.75 | 260.4 | 268.35 | 268.35 | +1.55 (+0.58%) | 1,065,925 |
| 6 Sep 2013 | INR | 265.1 | 274 | 264.05 | 266.8 | 266.8 | +1.45 (+0.55%) | 820,496 |
| 5 Sep 2013 | INR | 275 | 279.5 | 259.1 | 265.35 | 265.35 | -2.65 (-0.99%) | 1,359,329 |
| 4 Sep 2013 | INR | 271.8 | 282.6 | 264.3 | 268 | 268 | +0.1 (+0.04%) | 1,061,812 |
| 3 Sep 2013 | INR | 276.45 | 280 | 263.1 | 267.9 | 267.9 | -5.8 (-2.12%) | 2,724,491 |
| 2 Sep 2013 | INR | 255.1 | 281 | 252.7 | 273.7 | 273.7 | +21 (+8.31%) | 5,026,147 |
| 30 Aug 2013 | INR | 238.05 | 260.9 | 238.05 | 252.7 | 252.7 | +17.9 (+7.62%) | 17,456,384 |
| 29 Aug 2013 | INR | 224.7 | 237.2 | 224.7 | 234.8 | 234.8 | +11.95 (+5.36%) | 2,884,627 |
| 28 Aug 2013 | INR | 227.05 | 231.8 | 215.55 | 222.85 | 222.85 | -6.65 (-2.90%) | 3,849,572 |
| 27 Aug 2013 | INR | 234.25 | 242.4 | 223.05 | 229.5 | 229.5 | -4.6 (-1.96%) | 4,362,095 |
| 26 Aug 2013 | INR | 219.75 | 236.4 | 216 | 234.1 | 234.1 | +17.85 (+8.25%) | 2,979,759 |
| 23 Aug 2013 | INR | 221.05 | 226.75 | 212.3 | 216.25 | 216.25 | -2.3 (-1.05%) | 1,688,692 |
| 22 Aug 2013 | INR | 226.95 | 233.8 | 216.5 | 218.55 | 218.55 | -10.6 (-4.63%) | 2,379,146 |
| 21 Aug 2013 | INR | 250 | 250 | 226.3 | 229.15 | 229.15 | -5.8 (-2.47%) | 2,147,386 |
| 20 Aug 2013 | INR | 241 | 245 | 231 | 234.95 | 234.95 | -9.8 (-4.00%) | 1,766,900 |
| 19 Aug 2013 | INR | 256.8 | 258.95 | 228.4 | 244.75 | 244.75 | -9.45 (-3.72%) | 2,337,547 |
| 16 Aug 2013 | INR | 261.1 | 268.9 | 240.85 | 254.2 | 254.2 | -1.35 (-0.53%) | 2,865,215 |
| 14 Aug 2013 | INR | 247.05 | 257.5 | 247 | 255.55 | 255.55 | +7.6 (+3.07%) | 546,359 |
| 13 Aug 2013 | INR | 249 | 254.35 | 245.5 | 247.95 | 247.95 | +0.8 (+0.32%) | 920,818 |
| 12 Aug 2013 | INR | 236.5 | 249.9 | 236.5 | 247.15 | 247.15 | +10.35 (+4.37%) | 2,836,721 |
| 8 Aug 2013 | INR | 226 | 238.4 | 226 | 236.8 | 236.8 | +9.25 (+4.07%) | 3,751,288 |
| 7 Aug 2013 | INR | 228.75 | 234.65 | 222 | 227.55 | 227.55 | -3.2 (-1.39%) | 1,471,081 |
