| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2013 | INR | 33.05 | 33.5 | 31.7 | 31.95 | 63.9 | -1.25 (-3.77%) | 21,344 |
| 30 Sep 2013 | INR | 34.5 | 34.5 | 32.9 | 33.2 | 66.4 | -1.4 (-4.05%) | 26,125 |
| 27 Sep 2013 | INR | 33 | 34.85 | 33 | 34.6 | 69.2 | +1.4 (+4.22%) | 44,725 |
| 26 Sep 2013 | INR | 34.5 | 35.75 | 32.55 | 33.2 | 66.4 | -1 (-2.92%) | 58,211 |
| 25 Sep 2013 | INR | 34.5 | 34.5 | 32.95 | 34.2 | 68.4 | +1.3 (+3.95%) | 104,108 |
| 24 Sep 2013 | INR | 32.9 | 32.9 | 32.9 | 32.9 | 65.8 | +1.55 (+4.94%) | 25,197 |
| 23 Sep 2013 | INR | 31 | 31.35 | 31 | 31.35 | 62.7 | +1.45 (+4.85%) | 26,913 |
| 20 Sep 2013 | INR | 29 | 29.9 | 28.6 | 29.9 | 59.8 | +1.4 (+4.91%) | 46,945 |
| 19 Sep 2013 | INR | 28.35 | 29 | 27.4 | 28.5 | 57 | +0.45 (+1.60%) | 23,958 |
| 18 Sep 2013 | INR | 28 | 28.2 | 26.5 | 28.05 | 56.1 | +0.3 (+1.08%) | 31,712 |
| 17 Sep 2013 | INR | 29.3 | 29.3 | 27.15 | 27.75 | 55.5 | -0.8 (-2.80%) | 33,309 |
| 16 Sep 2013 | INR | 30 | 30 | 28.55 | 28.55 | 57.1 | -1.5 (-4.99%) | 44,164 |
| 13 Sep 2013 | INR | 31.3 | 31.3 | 28.5 | 30.05 | 60.1 | +0.2 (+0.67%) | 36,751 |
| 12 Sep 2013 | INR | 32.45 | 32.45 | 29.6 | 29.85 | 59.7 | -1.1 (-3.55%) | 21,871 |
| 11 Sep 2013 | INR | 33.85 | 33.85 | 30.65 | 30.95 | 61.9 | -1.3 (-4.03%) | 40,314 |
| 10 Sep 2013 | INR | 33.75 | 33.75 | 32.1 | 32.25 | 64.5 | +0.05 (+0.16%) | 47,942 |
| 6 Sep 2013 | INR | 31 | 32.75 | 31 | 32.2 | 64.4 | +0.7 (+2.22%) | 80,048 |
| 5 Sep 2013 | INR | 29.15 | 32.05 | 29.1 | 31.5 | 63 | +0.9 (+2.94%) | 46,400 |
| 4 Sep 2013 | INR | 32.7 | 32.7 | 30.6 | 30.6 | 61.2 | -1.6 (-4.97%) | 28,414 |
| 3 Sep 2013 | INR | 32.25 | 32.25 | 31 | 32.2 | 64.4 | +1.45 (+4.72%) | 191,430 |
| 2 Sep 2013 | INR | 30.75 | 30.75 | 30 | 30.75 | 61.5 | +1.45 (+4.95%) | 41,791 |
| 30 Aug 2013 | INR | 29.3 | 29.3 | 28.55 | 29.3 | 58.6 | +1.35 (+4.83%) | 89,539 |
| 29 Aug 2013 | INR | 25.55 | 27.95 | 25.55 | 27.95 | 55.9 | +1.3 (+4.88%) | 56,803 |
| 28 Aug 2013 | INR | 26.15 | 27.85 | 26.15 | 26.65 | 53.3 | -0.85 (-3.09%) | 76,562 |
| 27 Aug 2013 | INR | 30.2 | 30.2 | 27.4 | 27.5 | 55 | -1.3 (-4.51%) | 181,947 |
| 26 Aug 2013 | INR | 28.8 | 28.8 | 28.8 | 28.8 | 57.6 | +1.35 (+4.92%) | 5,030 |
| 23 Aug 2013 | INR | 27.1 | 27.45 | 27 | 27.45 | 54.9 | +1.3 (+4.97%) | 35,160 |
| 22 Aug 2013 | INR | 26.15 | 26.15 | 25.5 | 26.15 | 52.3 | +1.2 (+4.81%) | 116,459 |
| 21 Aug 2013 | INR | 24.95 | 24.95 | 24.95 | 24.95 | 49.9 | +1.15 (+4.83%) | 10,008 |
| 20 Aug 2013 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 47.6 | +1.1 (+4.85%) | 6,026 |
