| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | INR | 2,564 | 2,625 | 2,532.5 | 2,552.85 | 510.57 | +20.35 (+0.80%) | 183,202 |
| 13 Sep 2013 | INR | 2,564 | 2,584.5 | 2,515 | 2,532.5 | 506.5 | -28.35 (-1.11%) | 129,065 |
| 12 Sep 2013 | INR | 2,579.8 | 2,594.45 | 2,521 | 2,560.85 | 512.17 | +2.85 (+0.11%) | 156,525 |
| 11 Sep 2013 | INR | 2,524.8 | 2,572 | 2,481.45 | 2,558 | 511.6 | +38.8 (+1.54%) | 189,513 |
| 10 Sep 2013 | INR | 2,448.5 | 2,537 | 2,435 | 2,519.2 | 503.84 | +98.9 (+4.09%) | 130,763 |
| 6 Sep 2013 | INR | 2,482 | 2,485 | 2,389.1 | 2,420.3 | 484.06 | -28.6 (-1.17%) | 95,982 |
| 5 Sep 2013 | INR | 2,390 | 2,468.9 | 2,380 | 2,448.9 | 489.78 | +97.5 (+4.15%) | 157,404 |
| 4 Sep 2013 | INR | 2,272 | 2,398.6 | 2,272 | 2,351.4 | 470.28 | +72.55 (+3.18%) | 240,396 |
| 3 Sep 2013 | INR | 2,288 | 2,342 | 2,251.7 | 2,278.85 | 455.77 | +9.7 (+0.43%) | 277,868 |
| 2 Sep 2013 | INR | 2,204.9 | 2,294 | 2,200.2 | 2,269.15 | 453.83 | +69.65 (+3.17%) | 133,249 |
| 30 Aug 2013 | INR | 2,135 | 2,209.9 | 2,133.65 | 2,199.5 | 439.9 | +70.35 (+3.30%) | 169,579 |
| 29 Aug 2013 | INR | 2,070.1 | 2,164 | 2,070.1 | 2,129.15 | 425.83 | +64.75 (+3.14%) | 228,901 |
| 28 Aug 2013 | INR | 2,086 | 2,096 | 1,993.3 | 2,064.4 | 412.88 | -54.8 (-2.59%) | 248,435 |
| 27 Aug 2013 | INR | 2,227 | 2,227 | 2,106.5 | 2,119.2 | 423.84 | -126 (-5.61%) | 193,093 |
| 26 Aug 2013 | INR | 2,223.9 | 2,279.4 | 2,190 | 2,245.2 | 449.04 | +36.85 (+1.67%) | 173,520 |
| 23 Aug 2013 | INR | 2,168 | 2,239 | 2,135 | 2,208.35 | 441.67 | +54.15 (+2.51%) | 216,998 |
| 22 Aug 2013 | INR | 2,100 | 2,179.3 | 2,042.6 | 2,154.2 | 430.84 | +44.4 (+2.10%) | 230,123 |
| 21 Aug 2013 | INR | 2,230 | 2,280 | 2,071.65 | 2,109.8 | 421.96 | -111.1 (-5.00%) | 257,042 |
| 20 Aug 2013 | INR | 2,189 | 2,268.7 | 2,145 | 2,220.9 | 444.18 | +38 (+1.74%) | 272,537 |
| 19 Aug 2013 | INR | 2,227.85 | 2,227.85 | 2,070 | 2,182.9 | 436.58 | -46.15 (-2.07%) | 316,267 |
| 16 Aug 2013 | INR | 2,399 | 2,414.5 | 2,206.9 | 2,229.05 | 445.81 | -179.8 (-7.46%) | 159,778 |
| 14 Aug 2013 | INR | 2,390 | 2,437.9 | 2,376.3 | 2,408.85 | 481.77 | +40.7 (+1.72%) | 123,523 |
| 13 Aug 2013 | INR | 2,235 | 2,410 | 2,210 | 2,368.15 | 473.63 | +133.1 (+5.96%) | 336,614 |
| 12 Aug 2013 | INR | 2,281.3 | 2,286.45 | 2,207 | 2,235.05 | 447.01 | -24.4 (-1.08%) | 98,299 |
| 8 Aug 2013 | INR | 2,295 | 2,324.95 | 2,241.65 | 2,259.45 | 451.89 | -33.55 (-1.46%) | 146,039 |
| 7 Aug 2013 | INR | 2,274 | 2,336 | 2,179 | 2,293 | 458.6 | +34.05 (+1.51%) | 233,244 |
| 6 Aug 2013 | INR | 2,353 | 2,366.9 | 2,235.7 | 2,258.95 | 451.79 | -88.6 (-3.77%) | 198,693 |
| 5 Aug 2013 | INR | 2,306 | 2,380 | 2,186 | 2,347.55 | 469.51 | +46.4 (+2.02%) | 102,160 |
| 2 Aug 2013 | INR | 2,390 | 2,409 | 2,264.4 | 2,301.15 | 460.23 | -89.6 (-3.75%) | 205,506 |
| 1 Aug 2013 | INR | 2,391 | 2,474 | 2,325.3 | 2,390.75 | 478.15 | -0.95 (-0.04%) | 194,841 |
