| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | INR | 49.4 | 49.45 | 47.25 | 48.25 | 48.25 | -0.75 (-1.53%) | 36,283 |
| 24 Sep 2013 | INR | 51.9 | 51.9 | 48.75 | 49 | 49 | -3.2 (-6.13%) | 112,408 |
| 23 Sep 2013 | INR | 46.85 | 54.05 | 46 | 52.2 | 52.2 | +5.05 (+10.71%) | 170,191 |
| 20 Sep 2013 | INR | 48 | 50.4 | 46.8 | 47.15 | 47.15 | -1.8 (-3.68%) | 60,060 |
| 19 Sep 2013 | INR | 49 | 49.5 | 48.2 | 48.95 | 48.95 | +0.9 (+1.87%) | 61,551 |
| 18 Sep 2013 | INR | 48.4 | 48.85 | 47.55 | 48.05 | 48.05 | +0.5 (+1.05%) | 51,475 |
| 17 Sep 2013 | INR | 47 | 48.1 | 46.5 | 47.55 | 47.55 | +0.35 (+0.74%) | 23,708 |
| 16 Sep 2013 | INR | 49.55 | 50 | 46.4 | 47.2 | 47.2 | -1.6 (-3.28%) | 51,489 |
| 13 Sep 2013 | INR | 45.7 | 51.6 | 45.25 | 48.8 | 48.8 | +2.6 (+5.63%) | 156,031 |
| 12 Sep 2013 | INR | 47.45 | 48.65 | 45.25 | 46.2 | 46.2 | -0.7 (-1.49%) | 45,698 |
| 11 Sep 2013 | INR | 45.7 | 48.35 | 45.15 | 46.9 | 46.9 | +0.6 (+1.30%) | 32,576 |
| 10 Sep 2013 | INR | 45.1 | 48.9 | 45.1 | 46.3 | 46.3 | +0.95 (+2.09%) | 55,802 |
| 6 Sep 2013 | INR | 44.6 | 46.25 | 44.5 | 45.35 | 45.35 | +0.3 (+0.67%) | 37,999 |
| 5 Sep 2013 | INR | 45.25 | 46.25 | 44.8 | 45.05 | 45.05 | +0.55 (+1.24%) | 22,776 |
| 4 Sep 2013 | INR | 44.85 | 45.65 | 44.1 | 44.5 | 44.5 | -0.35 (-0.78%) | 12,798 |
| 3 Sep 2013 | INR | 47.2 | 47.2 | 44.2 | 44.85 | 44.85 | -0.2 (-0.44%) | 62,062 |
| 2 Sep 2013 | INR | 43.55 | 45.35 | 43.4 | 45.05 | 45.05 | +1.35 (+3.09%) | 31,338 |
| 30 Aug 2013 | INR | 44.95 | 45.2 | 43.2 | 43.7 | 43.7 | -0.7 (-1.58%) | 15,101 |
| 29 Aug 2013 | INR | 44.95 | 46 | 43.85 | 44.4 | 44.4 | +1.25 (+2.90%) | 64,154 |
| 28 Aug 2013 | INR | 42.5 | 43.5 | 40.7 | 43.15 | 43.15 | +0.4 (+0.94%) | 26,749 |
| 27 Aug 2013 | INR | 45.35 | 45.35 | 42.25 | 42.75 | 42.75 | -2.5 (-5.52%) | 24,306 |
| 26 Aug 2013 | INR | 45.25 | 46.6 | 44.8 | 45.25 | 45.25 | +0.1 (+0.22%) | 14,626 |
| 23 Aug 2013 | INR | 44 | 45.5 | 44 | 45.15 | 45.15 | +0.55 (+1.23%) | 21,152 |
| 22 Aug 2013 | INR | 43.65 | 44.8 | 43.2 | 44.6 | 44.6 | +0.4 (+0.90%) | 17,708 |
| 21 Aug 2013 | INR | 47.4 | 47.5 | 43.2 | 44.2 | 44.2 | -0.65 (-1.45%) | 51,550 |
| 20 Aug 2013 | INR | 43.55 | 46.5 | 42.2 | 44.85 | 44.85 | +0.9 (+2.05%) | 16,142 |
| 19 Aug 2013 | INR | 44.5 | 44.5 | 43.15 | 43.95 | 43.95 | -1.2 (-2.66%) | 20,694 |
| 16 Aug 2013 | INR | 48.7 | 48.7 | 44.7 | 45.15 | 45.15 | -3.65 (-7.48%) | 24,518 |
| 14 Aug 2013 | INR | 48.8 | 49.5 | 48 | 48.8 | 48.8 | -0.25 (-0.51%) | 15,885 |
| 13 Aug 2013 | INR | 46.55 | 50.75 | 45.75 | 49.05 | 49.05 | +2.15 (+4.58%) | 69,587 |
