| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2013 | INR | 1,685.3 | 1,697.6 | 1,664.3 | 1,675.6 | 167.56 | -16.4 (-0.97%) | 16,402,440 |
| 25 Sep 2013 | INR | 1,640.3 | 1,702.2 | 1,640.2 | 1,692 | 169.2 | +49.7 (+3.03%) | 31,710,460 |
| 24 Sep 2013 | INR | 1,620 | 1,654.2 | 1,596.3 | 1,642.3 | 164.23 | -1.7 (-0.10%) | 27,959,960 |
| 23 Sep 2013 | INR | 1,709.2 | 1,714 | 1,643.4 | 1,644 | 164.4 | -114 (-6.48%) | 24,899,540 |
| 20 Sep 2013 | INR | 1,813.8 | 1,844.5 | 1,692.4 | 1,758 | 175.8 | -50.5 (-2.79%) | 50,467,260 |
| 19 Sep 2013 | INR | 1,744 | 1,818 | 1,743.2 | 1,808.5 | 180.85 | +133.5 (+7.97%) | 33,437,450 |
| 18 Sep 2013 | INR | 1,645 | 1,678.2 | 1,636.9 | 1,675 | 167.5 | +42 (+2.57%) | 13,959,810 |
| 17 Sep 2013 | INR | 1,652 | 1,660 | 1,627.2 | 1,633 | 163.3 | -14.6 (-0.89%) | 16,469,200 |
| 16 Sep 2013 | INR | 1,697 | 1,705 | 1,635.3 | 1,647.6 | 164.76 | -13.6 (-0.82%) | 22,536,660 |
| 13 Sep 2013 | INR | 1,638 | 1,686 | 1,631.1 | 1,661.2 | 166.12 | +7.2 (+0.44%) | 17,630,960 |
| 12 Sep 2013 | INR | 1,700 | 1,707.7 | 1,646 | 1,654 | 165.4 | -34 (-2.01%) | 19,021,980 |
| 11 Sep 2013 | INR | 1,622.9 | 1,697.8 | 1,602.3 | 1,688 | 168.8 | +63.9 (+3.93%) | 28,928,540 |
| 10 Sep 2013 | INR | 1,660.1 | 1,695.1 | 1,621 | 1,624.1 | 162.41 | -4.6 (-0.28%) | 21,510,870 |
| 6 Sep 2013 | INR | 1,638 | 1,648 | 1,596.9 | 1,628.7 | 162.87 | -5.3 (-0.32%) | 24,826,830 |
| 5 Sep 2013 | INR | 1,536 | 1,644.5 | 1,533.4 | 1,634 | 163.4 | +137 (+9.15%) | 41,009,330 |
| 4 Sep 2013 | INR | 1,476 | 1,511.5 | 1,455.7 | 1,497 | 149.7 | +34.4 (+2.35%) | 23,858,020 |
| 3 Sep 2013 | INR | 1,525 | 1,534.6 | 1,461.1 | 1,462.6 | 146.26 | -51.4 (-3.39%) | 21,050,700 |
| 2 Sep 2013 | INR | 1,520 | 1,540 | 1,510.4 | 1,514 | 151.4 | -8 (-0.53%) | 13,421,710 |
| 30 Aug 2013 | INR | 1,486.4 | 1,526 | 1,470.3 | 1,522 | 152.2 | +40 (+2.70%) | 21,562,390 |
| 29 Aug 2013 | INR | 1,513 | 1,524.6 | 1,472.5 | 1,482 | 148.2 | -8.2 (-0.55%) | 20,084,810 |
| 28 Aug 2013 | INR | 1,500 | 1,512 | 1,452.7 | 1,490.2 | 149.02 | -29.8 (-1.96%) | 25,272,130 |
| 27 Aug 2013 | INR | 1,542 | 1,542.3 | 1,501.5 | 1,520 | 152 | -38 (-2.44%) | 23,246,040 |
| 26 Aug 2013 | INR | 1,571.1 | 1,584.9 | 1,545.2 | 1,558 | 155.8 | -2 (-0.13%) | 17,001,610 |
| 23 Aug 2013 | INR | 1,566.6 | 1,586.8 | 1,542.1 | 1,560 | 156 | -6.3 (-0.40%) | 22,294,020 |
| 22 Aug 2013 | INR | 1,532.7 | 1,571.9 | 1,512.3 | 1,566.3 | 156.63 | +4.3 (+0.28%) | 39,523,490 |
| 21 Aug 2013 | INR | 1,640 | 1,650.9 | 1,523 | 1,562 | 156.2 | +15.5 (+1.00%) | 32,616,310 |
| 20 Aug 2013 | INR | 1,500 | 1,561.7 | 1,488.6 | 1,546.5 | 154.65 | +13.9 (+0.91%) | 24,469,990 |
| 19 Aug 2013 | INR | 1,568 | 1,568 | 1,521 | 1,532.6 | 153.26 | -47.5 (-3.01%) | 27,358,320 |
| 16 Aug 2013 | INR | 1,610.9 | 1,614 | 1,553 | 1,580.1 | 158.01 | -45.9 (-2.82%) | 33,161,930 |
| 14 Aug 2013 | INR | 1,624 | 1,643.4 | 1,608 | 1,626 | 162.6 | +6 (+0.37%) | 22,630,340 |
