| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2013 | INR | 50.95 | 53.2 | 50.25 | 51.3 | 51.3 | +0.15 (+0.29%) | 445,821 |
| 20 Sep 2013 | INR | 51.3 | 52.45 | 50.1 | 51.15 | 51.15 | -0.05 (-0.10%) | 516,631 |
| 19 Sep 2013 | INR | 52.25 | 53.4 | 50.9 | 51.2 | 51.2 | -0.45 (-0.87%) | 726,674 |
| 18 Sep 2013 | INR | 51 | 52.5 | 51 | 51.65 | 51.65 | +0.35 (+0.68%) | 181,906 |
| 17 Sep 2013 | INR | 52.5 | 53 | 51.1 | 51.3 | 51.3 | -1.4 (-2.66%) | 227,240 |
| 16 Sep 2013 | INR | 54.25 | 54.7 | 52.3 | 52.7 | 52.7 | -0.95 (-1.77%) | 395,270 |
| 13 Sep 2013 | INR | 53.25 | 54.75 | 52.75 | 53.65 | 53.65 | +0.5 (+0.94%) | 447,732 |
| 12 Sep 2013 | INR | 54.3 | 56.2 | 52.7 | 53.15 | 53.15 | -1.15 (-2.12%) | 967,054 |
| 11 Sep 2013 | INR | 53.95 | 56.3 | 50.55 | 54.3 | 54.3 | +0.65 (+1.21%) | 1,000,427 |
| 10 Sep 2013 | INR | 55.3 | 55.75 | 53.1 | 53.65 | 53.65 | +1.05 (+2.00%) | 1,009,877 |
| 6 Sep 2013 | INR | 48.9 | 52.6 | 48.65 | 52.6 | 52.6 | +4.75 (+9.93%) | 1,590,225 |
| 5 Sep 2013 | INR | 46.05 | 47.85 | 46.05 | 47.85 | 47.85 | +2.15 (+4.70%) | 356,810 |
| 4 Sep 2013 | INR | 46.8 | 46.8 | 45.5 | 45.7 | 45.7 | +0.25 (+0.55%) | 169,549 |
| 3 Sep 2013 | INR | 46.9 | 47.8 | 45.2 | 45.45 | 45.45 | -0.7 (-1.52%) | 484,900 |
| 2 Sep 2013 | INR | 45.5 | 46.9 | 45.5 | 46.15 | 46.15 | +0.45 (+0.98%) | 243,854 |
| 30 Aug 2013 | INR | 46 | 46.95 | 45.35 | 45.7 | 45.7 | -0.1 (-0.22%) | 289,687 |
| 29 Aug 2013 | INR | 46.25 | 47.4 | 45.05 | 45.8 | 45.8 | -0.45 (-0.97%) | 311,483 |
| 28 Aug 2013 | INR | 44.8 | 46.9 | 44.55 | 46.25 | 46.25 | +0.05 (+0.11%) | 457,779 |
| 27 Aug 2013 | INR | 47.5 | 47.65 | 46.05 | 46.2 | 46.2 | -1.5 (-3.14%) | 317,033 |
| 26 Aug 2013 | INR | 47.9 | 49.45 | 47.3 | 47.7 | 47.7 | +0.05 (+0.10%) | 621,164 |
| 23 Aug 2013 | INR | 48.15 | 48.7 | 47.15 | 47.65 | 47.65 | -0.4 (-0.83%) | 330,434 |
| 22 Aug 2013 | INR | 46 | 48.8 | 44.9 | 48.05 | 48.05 | +1.2 (+2.56%) | 673,378 |
| 21 Aug 2013 | INR | 49.9 | 50.65 | 46.85 | 46.85 | 46.85 | -2.45 (-4.97%) | 749,920 |
| 20 Aug 2013 | INR | 45.3 | 49.5 | 44.8 | 49.3 | 49.3 | +2.15 (+4.56%) | 1,548,571 |
| 19 Aug 2013 | INR | 47.5 | 48.25 | 47.15 | 47.15 | 47.15 | -2.45 (-4.94%) | 518,590 |
| 16 Aug 2013 | INR | 50.8 | 51.95 | 49.6 | 49.6 | 49.6 | -2.6 (-4.98%) | 397,318 |
| 14 Aug 2013 | INR | 52.9 | 54.15 | 50.55 | 52.2 | 52.2 | +0.6 (+1.16%) | 1,918,806 |
| 13 Aug 2013 | INR | 51.6 | 51.6 | 49.65 | 51.6 | 51.6 | +2.45 (+4.98%) | 2,589,022 |
| 12 Aug 2013 | INR | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | +2.3 (+4.91%) | 68,183 |
| 8 Aug 2013 | INR | 46.3 | 46.85 | 46 | 46.85 | 46.85 | +2.2 (+4.93%) | 173,475 |
