| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2013 | INR | 34.05 | 34.05 | 32.15 | 32.6 | 32.6 | -0.8 (-2.40%) | 6,377 |
| 19 Sep 2013 | INR | 33.35 | 34.4 | 32.8 | 33.4 | 33.4 | -0.2 (-0.60%) | 17,967 |
| 18 Sep 2013 | INR | 33.95 | 33.95 | 33.1 | 33.6 | 33.6 | +0.4 (+1.20%) | 1,712 |
| 17 Sep 2013 | INR | 33.65 | 34 | 33.05 | 33.2 | 33.2 | -0.4 (-1.19%) | 7,495 |
| 16 Sep 2013 | INR | 36 | 36 | 33.4 | 33.6 | 33.6 | -1.35 (-3.86%) | 15,397 |
| 13 Sep 2013 | INR | 36.45 | 37.45 | 34.55 | 34.95 | 34.95 | -1.75 (-4.77%) | 17,727 |
| 12 Sep 2013 | INR | 36.15 | 38 | 36.15 | 36.7 | 36.7 | +0.35 (+0.96%) | 3,358 |
| 11 Sep 2013 | INR | 37 | 37.5 | 36 | 36.35 | 36.35 | -0.55 (-1.49%) | 8,197 |
| 10 Sep 2013 | INR | 36 | 37.5 | 36 | 36.9 | 36.9 | +1.05 (+2.93%) | 2,990 |
| 6 Sep 2013 | INR | 35.7 | 36.5 | 34.2 | 35.85 | 35.85 | +0.2 (+0.56%) | 6,902 |
| 5 Sep 2013 | INR | 34.65 | 36.8 | 34.65 | 35.65 | 35.65 | +1 (+2.89%) | 3,638 |
| 4 Sep 2013 | INR | 36 | 36 | 34.3 | 34.65 | 34.65 | -0.3 (-0.86%) | 4,708 |
| 3 Sep 2013 | INR | 36.3 | 36.95 | 34.75 | 34.95 | 34.95 | -1.1 (-3.05%) | 6,736 |
| 2 Sep 2013 | INR | 36.5 | 36.95 | 34.75 | 36.05 | 36.05 | -0.85 (-2.30%) | 25,359 |
| 30 Aug 2013 | INR | 38.4 | 39.8 | 36.4 | 36.9 | 36.9 | -0.35 (-0.94%) | 22,463 |
| 29 Aug 2013 | INR | 37.85 | 38 | 36.5 | 37.25 | 37.25 | +0.3 (+0.81%) | 12,915 |
| 28 Aug 2013 | INR | 37.5 | 37.9 | 36.55 | 36.95 | 36.95 | -0.95 (-2.51%) | 2,702 |
| 27 Aug 2013 | INR | 38.8 | 39.85 | 37.1 | 37.9 | 37.9 | +0.05 (+0.13%) | 28,497 |
| 26 Aug 2013 | INR | 37.25 | 38 | 37.05 | 37.85 | 37.85 | +0.65 (+1.75%) | 4,698 |
| 23 Aug 2013 | INR | 36.5 | 37.75 | 35.6 | 37.2 | 37.2 | +0.1 (+0.27%) | 45,150 |
| 22 Aug 2013 | INR | 37 | 37.95 | 36.05 | 37.1 | 37.1 | -0.45 (-1.20%) | 3,115 |
| 21 Aug 2013 | INR | 37.1 | 42 | 36.8 | 37.55 | 37.55 | +0.45 (+1.21%) | 4,422 |
| 20 Aug 2013 | INR | 39 | 39.9 | 36.15 | 37.1 | 37.1 | -2.5 (-6.31%) | 6,934 |
| 19 Aug 2013 | INR | 39.1 | 39.8 | 36.75 | 39.6 | 39.6 | +0.35 (+0.89%) | 3,962 |
| 16 Aug 2013 | INR | 41.55 | 42 | 38.7 | 39.25 | 39.25 | -2.3 (-5.54%) | 8,664 |
| 14 Aug 2013 | INR | 42.5 | 43 | 40.55 | 41.55 | 41.55 | -1.45 (-3.37%) | 5,920 |
| 13 Aug 2013 | INR | 46.85 | 47 | 42.65 | 43 | 43 | -2.8 (-6.11%) | 10,540 |
| 12 Aug 2013 | INR | 45.5 | 51.6 | 45 | 45.8 | 45.8 | +2.2 (+5.05%) | 43,593 |
| 8 Aug 2013 | INR | 40.1 | 43.9 | 40.1 | 43.6 | 43.6 | +3.25 (+8.05%) | 4,616 |
| 7 Aug 2013 | INR | 39.2 | 40.55 | 39.05 | 40.35 | 40.35 | +0.65 (+1.64%) | 2,770 |
