| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | INR | 304 | 309 | 298.04 | 303.3 | 151.65 | -0.9 (-0.30%) | 8,914 |
| 24 Sep 2013 | INR | 305.04 | 317.7 | 299.96 | 304.2 | 152.1 | -0.76 (-0.25%) | 8,692 |
| 23 Sep 2013 | INR | 307.04 | 311 | 304.7 | 304.96 | 152.48 | -4.04 (-1.31%) | 2,926 |
| 20 Sep 2013 | INR | 324.76 | 324.9 | 302.04 | 309 | 154.5 | +0.74 (+0.24%) | 6,150 |
| 19 Sep 2013 | INR | 314.96 | 327.96 | 303.2 | 308.26 | 154.13 | +0.4 (+0.13%) | 5,676 |
| 18 Sep 2013 | INR | 310 | 314.96 | 304.7 | 307.86 | 153.93 | -4.24 (-1.36%) | 4,136 |
| 17 Sep 2013 | INR | 308 | 315 | 307 | 312.1 | 156.05 | +1.1 (+0.35%) | 4,468 |
| 16 Sep 2013 | INR | 315 | 318 | 307.54 | 311 | 155.5 | -2.46 (-0.78%) | 46,328 |
| 13 Sep 2013 | INR | 309.04 | 314 | 307.5 | 313.46 | 156.73 | +3.86 (+1.25%) | 13,872 |
| 12 Sep 2013 | INR | 315 | 315 | 307.54 | 309.6 | 154.8 | -4.04 (-1.29%) | 4,116 |
| 11 Sep 2013 | INR | 308 | 313.86 | 307.76 | 313.64 | 156.82 | +6.1 (+1.98%) | 7,274 |
| 10 Sep 2013 | INR | 305 | 314.96 | 305 | 307.54 | 153.77 | +3.4 (+1.12%) | 3,794 |
| 6 Sep 2013 | INR | 310.04 | 313.14 | 300 | 304.14 | 152.07 | -6.66 (-2.14%) | 298 |
| 5 Sep 2013 | INR | 312.04 | 319.3 | 290.3 | 310.8 | 155.4 | +0.2 (+0.06%) | 10,852 |
| 4 Sep 2013 | INR | 304.04 | 314.5 | 302.9 | 310.6 | 155.3 | +5.7 (+1.87%) | 1,520 |
| 3 Sep 2013 | INR | 324.7 | 324.7 | 303.54 | 304.9 | 152.45 | -13 (-4.09%) | 3,752 |
| 2 Sep 2013 | INR | 315.1 | 320 | 310 | 317.9 | 158.95 | +4.64 (+1.48%) | 16,884 |
| 30 Aug 2013 | INR | 331 | 336.4 | 295 | 313.26 | 156.63 | -1.54 (-0.49%) | 20,006 |
| 29 Aug 2013 | INR | 320.04 | 329.7 | 311.8 | 314.8 | 157.4 | -3.1 (-0.98%) | 14,316 |
| 28 Aug 2013 | INR | 328.9 | 335.8 | 310 | 317.9 | 158.95 | -10.96 (-3.33%) | 14,074 |
| 27 Aug 2013 | INR | 335 | 337.7 | 320 | 328.86 | 164.43 | -6 (-1.79%) | 10,730 |
| 26 Aug 2013 | INR | 335.76 | 338.2 | 330 | 334.86 | 167.43 | -0.6 (-0.18%) | 3,190 |
| 23 Aug 2013 | INR | 354.36 | 354.36 | 326 | 335.46 | 167.73 | -5.34 (-1.57%) | 6,528 |
| 22 Aug 2013 | INR | 340.04 | 349.76 | 327.5 | 340.8 | 170.4 | -0.96 (-0.28%) | 7,930 |
| 21 Aug 2013 | INR | 340.04 | 342.8 | 325.3 | 341.76 | 170.88 | -1.6 (-0.47%) | 6,266 |
| 20 Aug 2013 | INR | 344.6 | 345.7 | 335.1 | 343.36 | 171.68 | -2.5 (-0.72%) | 17,300 |
| 19 Aug 2013 | INR | 343.7 | 346.9 | 338.04 | 345.86 | 172.93 | +2.16 (+0.63%) | 782 |
| 16 Aug 2013 | INR | 349.96 | 349.96 | 334.8 | 343.7 | 171.85 | -3.7 (-1.07%) | 2,854 |
| 14 Aug 2013 | INR | 360 | 360 | 344 | 347.4 | 173.7 | -5.06 (-1.44%) | 12,902 |
| 13 Aug 2013 | INR | 355 | 355 | 349.14 | 352.46 | 176.23 | -1.9 (-0.54%) | 8,150 |
