| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | INR | 34.3 | 35.5 | 34 | 35.2 | 3.52 | +0.7 (+2.03%) | 307,090 |
| 24 Sep 2013 | INR | 34.8 | 35.8 | 33.8 | 34.5 | 3.45 | -0.3 (-0.86%) | 84,240 |
| 23 Sep 2013 | INR | 34.7 | 35 | 34.1 | 34.8 | 3.48 | 0.0 (0.0%) | 115,180 |
| 20 Sep 2013 | INR | 35.2 | 35.5 | 34.3 | 34.8 | 3.48 | -0.8 (-2.25%) | 164,580 |
| 19 Sep 2013 | INR | 34 | 37.1 | 34 | 35.6 | 3.56 | +1.4 (+4.09%) | 1,143,670 |
| 18 Sep 2013 | INR | 34.6 | 35.2 | 33.9 | 34.2 | 3.42 | -0.3 (-0.87%) | 466,450 |
| 17 Sep 2013 | INR | 34.3 | 35.3 | 34 | 34.5 | 3.45 | -0.2 (-0.58%) | 116,760 |
| 16 Sep 2013 | INR | 34.9 | 35.5 | 34.5 | 34.7 | 3.47 | -0.2 (-0.57%) | 152,470 |
| 13 Sep 2013 | INR | 35.2 | 35.5 | 34.5 | 34.9 | 3.49 | -0.1 (-0.29%) | 308,800 |
| 12 Sep 2013 | INR | 36 | 36.9 | 34.8 | 35 | 3.5 | -0.6 (-1.69%) | 395,950 |
| 11 Sep 2013 | INR | 36.8 | 37.3 | 35.1 | 35.6 | 3.56 | -0.1 (-0.28%) | 394,100 |
| 10 Sep 2013 | INR | 34 | 36 | 34 | 35.7 | 3.57 | +0.9 (+2.59%) | 285,950 |
| 6 Sep 2013 | INR | 35 | 36 | 34.6 | 34.8 | 3.48 | -0.5 (-1.42%) | 177,040 |
| 5 Sep 2013 | INR | 36 | 36 | 34.5 | 35.3 | 3.53 | +0.8 (+2.32%) | 601,110 |
| 4 Sep 2013 | INR | 33.7 | 34.7 | 33.6 | 34.5 | 3.45 | +0.5 (+1.47%) | 84,230 |
| 3 Sep 2013 | INR | 34.5 | 34.8 | 34 | 34 | 3.4 | -0.8 (-2.30%) | 81,030 |
| 2 Sep 2013 | INR | 34.8 | 36.5 | 34.3 | 34.8 | 3.48 | +0.1 (+0.29%) | 133,590 |
| 30 Aug 2013 | INR | 34.1 | 36 | 34.1 | 34.7 | 3.47 | +0.4 (+1.17%) | 694,790 |
| 29 Aug 2013 | INR | 35.1 | 35.4 | 34 | 34.3 | 3.43 | -0.9 (-2.56%) | 158,950 |
| 28 Aug 2013 | INR | 35.6 | 36.5 | 33.8 | 35.2 | 3.52 | -1.1 (-3.03%) | 276,420 |
| 27 Aug 2013 | INR | 37.5 | 38.4 | 35.8 | 36.3 | 3.63 | -1.5 (-3.97%) | 663,490 |
| 26 Aug 2013 | INR | 37.5 | 39.2 | 37.5 | 37.8 | 3.78 | -0.2 (-0.53%) | 162,020 |
| 23 Aug 2013 | INR | 35.5 | 38.4 | 35.5 | 38 | 3.8 | +2 (+5.56%) | 238,400 |
| 22 Aug 2013 | INR | 34.1 | 36.5 | 33.6 | 36 | 3.6 | +1.3 (+3.75%) | 114,080 |
| 21 Aug 2013 | INR | 34.7 | 36 | 34.2 | 34.7 | 3.47 | -0.5 (-1.42%) | 98,960 |
| 20 Aug 2013 | INR | 35 | 35.6 | 33.4 | 35.2 | 3.52 | -0.2 (-0.56%) | 145,630 |
| 19 Aug 2013 | INR | 37 | 37 | 35.2 | 35.4 | 3.54 | -1.2 (-3.28%) | 79,850 |
| 16 Aug 2013 | INR | 38.2 | 39 | 36.3 | 36.6 | 3.66 | -1.2 (-3.17%) | 560,400 |
| 14 Aug 2013 | INR | 33.2 | 38.9 | 32.7 | 37.8 | 3.78 | +5.1 (+15.60%) | 917,320 |
| 13 Aug 2013 | INR | 32 | 33 | 31.4 | 32.7 | 3.27 | +0.6 (+1.87%) | 507,150 |
