| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | INR | 151.2 | 154.995 | 151.2 | 153.75 | 102.5 | +0.405 (+0.26%) | 1,764 |
| 24 Sep 2013 | INR | 152.955 | 154.005 | 152.1 | 153.345 | 102.23 | -0.9 (-0.58%) | 832 |
| 23 Sep 2013 | INR | 152.955 | 156 | 151.995 | 154.245 | 102.83 | +2.145 (+1.41%) | 10,071 |
| 20 Sep 2013 | INR | 151.155 | 154.005 | 151.155 | 152.1 | 101.4 | -1.2 (-0.78%) | 2,251 |
| 19 Sep 2013 | INR | 154.845 | 154.845 | 151.245 | 153.3 | 102.2 | -0.645 (-0.42%) | 5,733 |
| 18 Sep 2013 | INR | 152.25 | 154.095 | 151.005 | 153.945 | 102.63 | -0.06 (-0.04%) | 2,500 |
| 17 Sep 2013 | INR | 156.855 | 156.855 | 153 | 154.005 | 102.67 | -1.05 (-0.68%) | 2,728 |
| 16 Sep 2013 | INR | 157.005 | 157.5 | 154.995 | 155.055 | 103.37 | +0.105 (+0.07%) | 2,314 |
| 13 Sep 2013 | INR | 157.455 | 157.455 | 153.795 | 154.95 | 103.3 | +0.945 (+0.61%) | 3,844 |
| 12 Sep 2013 | INR | 157.695 | 157.695 | 153.495 | 154.005 | 102.67 | -0.645 (-0.42%) | 2,896 |
| 11 Sep 2013 | INR | 151.005 | 154.995 | 151.005 | 154.65 | 103.1 | +0.405 (+0.26%) | 2,724 |
| 10 Sep 2013 | INR | 151.05 | 154.995 | 150 | 154.245 | 102.83 | +0.3 (+0.19%) | 6,648 |
| 6 Sep 2013 | INR | 150.495 | 154.005 | 150.495 | 153.945 | 102.63 | -0.255 (-0.17%) | 3,225 |
| 5 Sep 2013 | INR | 154.005 | 154.95 | 152.55 | 154.2 | 102.8 | +0.3 (+0.19%) | 5,487 |
| 4 Sep 2013 | INR | 152.955 | 154.005 | 151.35 | 153.9 | 102.6 | +1.05 (+0.69%) | 6,414 |
| 3 Sep 2013 | INR | 151.005 | 154.005 | 148.05 | 152.85 | 101.9 | +0.3 (+0.20%) | 8,433 |
| 2 Sep 2013 | INR | 152.7 | 154.005 | 150.45 | 152.55 | 101.7 | -0.555 (-0.36%) | 9,850 |
| 30 Aug 2013 | INR | 152.655 | 154.695 | 152.055 | 153.105 | 102.07 | +0.45 (+0.29%) | 4,855 |
| 29 Aug 2013 | INR | 148.605 | 154.995 | 148.605 | 152.655 | 101.77 | +2.85 (+1.90%) | 4,953 |
| 28 Aug 2013 | INR | 151.005 | 151.995 | 148.05 | 149.805 | 99.87 | -3.795 (-2.47%) | 5,700 |
| 27 Aug 2013 | INR | 153 | 154.995 | 151.155 | 153.6 | 102.4 | -2.145 (-1.38%) | 8,427 |
| 26 Aug 2013 | INR | 148.005 | 156.045 | 144 | 155.745 | 103.83 | +5.34 (+3.55%) | 13,192 |
| 23 Aug 2013 | INR | 153 | 153.945 | 150 | 150.405 | 100.27 | -3.795 (-2.46%) | 2,092 |
| 22 Aug 2013 | INR | 148.095 | 154.905 | 148.095 | 154.2 | 102.8 | +2.55 (+1.68%) | 15,130 |
| 21 Aug 2013 | INR | 148.005 | 153 | 148.005 | 151.65 | 101.1 | +0.345 (+0.23%) | 5,647 |
| 20 Aug 2013 | INR | 149.895 | 151.8 | 148.65 | 151.305 | 100.87 | +2.1 (+1.41%) | 12,961 |
| 19 Aug 2013 | INR | 150 | 150.195 | 144.405 | 149.205 | 99.47 | -0.6 (-0.40%) | 9,721 |
| 16 Aug 2013 | INR | 154.65 | 154.695 | 146.1 | 149.805 | 99.87 | -0.495 (-0.33%) | 8,424 |
| 14 Aug 2013 | INR | 146.505 | 151.905 | 146.505 | 150.3 | 100.2 | -1.05 (-0.69%) | 3,081 |
| 13 Aug 2013 | INR | 146.055 | 151.995 | 144 | 151.35 | 100.9 | +0.6 (+0.40%) | 5,883 |
