| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | INR | 40.28 | 40.6 | 37.33 | 38.72 | 38.72 | -1.75 (-4.32%) | 10,028 |
| 24 Sep 2013 | INR | 41.2 | 41.2 | 40.03 | 40.47 | 40.47 | -0.03 (-0.07%) | 4,586 |
| 23 Sep 2013 | INR | 41 | 41.95 | 39.53 | 40.5 | 40.5 | -0.75 (-1.82%) | 10,038 |
| 20 Sep 2013 | INR | 41.75 | 44.2 | 40.75 | 41.25 | 41.25 | -0.05 (-0.12%) | 15,110 |
| 19 Sep 2013 | INR | 42 | 42.78 | 40.75 | 41.3 | 41.3 | -0.95 (-2.25%) | 2,934 |
| 18 Sep 2013 | INR | 42.05 | 42.25 | 41 | 42.25 | 42.25 | +0.17 (+0.40%) | 666 |
| 17 Sep 2013 | INR | 41.92 | 42.5 | 41.92 | 42.08 | 42.08 | +0.23 (+0.55%) | 914 |
| 16 Sep 2013 | INR | 41.1 | 41.95 | 40.9 | 41.85 | 41.85 | +1.1 (+2.70%) | 1,408 |
| 13 Sep 2013 | INR | 40.75 | 41.5 | 40.05 | 40.75 | 40.75 | -0.55 (-1.33%) | 758 |
| 12 Sep 2013 | INR | 40.03 | 41.42 | 39.63 | 41.3 | 41.3 | +0.35 (+0.85%) | 1,898 |
| 11 Sep 2013 | INR | 40.4 | 41.1 | 40.4 | 40.95 | 40.95 | +0.53 (+1.31%) | 18,740 |
| 10 Sep 2013 | INR | 41.25 | 41.7 | 39.8 | 40.42 | 40.42 | -0.91 (-2.20%) | 4,748 |
| 6 Sep 2013 | INR | 41.4 | 41.5 | 40 | 41.33 | 41.33 | +0.25 (+0.61%) | 37,012 |
| 5 Sep 2013 | INR | 41.42 | 41.95 | 39.78 | 41.08 | 41.08 | +0.05 (+0.12%) | 7,618 |
| 4 Sep 2013 | INR | 39.5 | 41.5 | 38.53 | 41.03 | 41.03 | +1.15 (+2.88%) | 10,676 |
| 3 Sep 2013 | INR | 40.75 | 40.75 | 39.3 | 39.88 | 39.88 | -0.7 (-1.72%) | 25,742 |
| 2 Sep 2013 | INR | 40.63 | 40.95 | 39.53 | 40.58 | 40.58 | -0.05 (-0.12%) | 754 |
| 30 Aug 2013 | INR | 42.53 | 43.75 | 39.53 | 40.63 | 40.63 | -2.65 (-6.12%) | 20,150 |
| 29 Aug 2013 | INR | 41.53 | 44.17 | 41.03 | 43.28 | 43.28 | +1 (+2.37%) | 3,494 |
| 28 Aug 2013 | INR | 47.9 | 47.9 | 41.88 | 42.28 | 42.28 | -5.22 (-10.99%) | 24,736 |
| 27 Aug 2013 | INR | 46.5 | 47.9 | 46.03 | 47.5 | 47.5 | +0.53 (+1.13%) | 7,038 |
| 26 Aug 2013 | INR | 47.25 | 47.95 | 45.05 | 46.97 | 46.97 | -1.03 (-2.15%) | 31,818 |
| 23 Aug 2013 | INR | 48.4 | 48.4 | 47.03 | 48 | 48 | +0.3 (+0.63%) | 386 |
| 22 Aug 2013 | INR | 47.45 | 47.97 | 45.03 | 47.7 | 47.7 | +1.2 (+2.58%) | 14,762 |
| 21 Aug 2013 | INR | 47.38 | 47.95 | 45.03 | 46.5 | 46.5 | +0.28 (+0.61%) | 2,466 |
| 20 Aug 2013 | INR | 47.5 | 48 | 45.5 | 46.22 | 46.22 | -2.13 (-4.41%) | 6,186 |
| 19 Aug 2013 | INR | 48.5 | 48.5 | 47.25 | 48.35 | 48.35 | -0.78 (-1.59%) | 6,048 |
| 16 Aug 2013 | INR | 49.95 | 51 | 45.5 | 49.13 | 49.13 | -0.25 (-0.51%) | 12,450 |
| 14 Aug 2013 | INR | 48.28 | 51.67 | 46.97 | 49.38 | 49.38 | +1.1 (+2.28%) | 21,972 |
| 13 Aug 2013 | INR | 47.9 | 49 | 45.55 | 48.28 | 48.28 | +1.11 (+2.35%) | 2,044 |
