| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2013 | INR | 33.1 | 33.1 | 31.75 | 32.5 | 32.5 | -0.8 (-2.40%) | 54,915 |
| 30 Jul 2013 | INR | 34.15 | 34.5 | 33.15 | 33.3 | 33.3 | -0.85 (-2.49%) | 33,148 |
| 29 Jul 2013 | INR | 35.65 | 35.65 | 34 | 34.15 | 34.15 | -1.7 (-4.74%) | 42,988 |
| 26 Jul 2013 | INR | 36.35 | 36.5 | 34.8 | 35.85 | 35.85 | -0.05 (-0.14%) | 53,825 |
| 25 Jul 2013 | INR | 35.65 | 36.2 | 35.1 | 35.9 | 35.9 | +0.05 (+0.14%) | 71,173 |
| 24 Jul 2013 | INR | 36.15 | 36.25 | 35.35 | 35.85 | 35.85 | -0.15 (-0.42%) | 55,292 |
| 23 Jul 2013 | INR | 35.5 | 36.35 | 35.15 | 36 | 36 | +0.45 (+1.27%) | 42,991 |
| 22 Jul 2013 | INR | 35.2 | 36.1 | 34.65 | 35.55 | 35.55 | +0.45 (+1.28%) | 83,620 |
| 19 Jul 2013 | INR | 35.55 | 36 | 34.8 | 35.1 | 35.1 | -0.1 (-0.28%) | 66,702 |
| 18 Jul 2013 | INR | 35.15 | 35.45 | 34.3 | 35.2 | 35.2 | +0.55 (+1.59%) | 75,083 |
| 17 Jul 2013 | INR | 35.1 | 36.6 | 34.45 | 34.65 | 34.65 | -0.35 (-1%) | 160,967 |
| 16 Jul 2013 | INR | 36.5 | 37.1 | 34.9 | 35 | 35 | -1.85 (-5.02%) | 108,677 |
| 15 Jul 2013 | INR | 36.75 | 37.2 | 36 | 36.85 | 36.85 | +0.15 (+0.41%) | 40,959 |
| 12 Jul 2013 | INR | 37.2 | 37.25 | 36.35 | 36.7 | 36.7 | -0.05 (-0.14%) | 74,907 |
| 11 Jul 2013 | INR | 36.5 | 37.3 | 36.5 | 36.75 | 36.75 | +0.45 (+1.24%) | 82,772 |
| 10 Jul 2013 | INR | 38.15 | 38.4 | 36.05 | 36.3 | 36.3 | -1.35 (-3.59%) | 71,898 |
| 9 Jul 2013 | INR | 37.6 | 38.4 | 37.45 | 37.65 | 37.65 | +0.2 (+0.53%) | 114,097 |
| 8 Jul 2013 | INR | 37.2 | 42.75 | 36.55 | 37.45 | 37.45 | -0.1 (-0.27%) | 1,067,400 |
| 5 Jul 2013 | INR | 37.2 | 39 | 37.05 | 37.55 | 37.55 | +0.7 (+1.90%) | 146,847 |
| 4 Jul 2013 | INR | 36.5 | 37.25 | 36.35 | 36.85 | 36.85 | +0.35 (+0.96%) | 40,632 |
| 3 Jul 2013 | INR | 37.7 | 37.7 | 36.05 | 36.5 | 36.5 | -1.15 (-3.05%) | 40,009 |
| 2 Jul 2013 | INR | 38.5 | 39 | 37.2 | 37.65 | 37.65 | 0.0 (0.0%) | 78,792 |
| 1 Jul 2013 | INR | 36 | 37.85 | 36 | 37.65 | 37.65 | +1.45 (+4.01%) | 68,988 |
| 28 Jun 2013 | INR | 35 | 36.75 | 35 | 36.2 | 36.2 | +2.15 (+6.31%) | 222,080 |
| 27 Jun 2013 | INR | 35.5 | 35.5 | 34 | 34.05 | 34.05 | -0.55 (-1.59%) | 84,421 |
| 26 Jun 2013 | INR | 35.5 | 35.75 | 34.4 | 34.6 | 34.6 | -0.8 (-2.26%) | 74,186 |
| 25 Jun 2013 | INR | 36.5 | 36.8 | 35.15 | 35.4 | 35.4 | -1.3 (-3.54%) | 84,180 |
| 24 Jun 2013 | INR | 37.8 | 37.95 | 36.6 | 36.7 | 36.7 | -1.05 (-2.78%) | 42,229 |
| 21 Jun 2013 | INR | 38.5 | 38.5 | 37.35 | 37.75 | 37.75 | 0.0 (0.0%) | 47,623 |
| 20 Jun 2013 | INR | 38.2 | 38.35 | 37.3 | 37.75 | 37.75 | -0.7 (-1.82%) | 71,924 |
