| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2013 | INR | 1,753.5 | 1,772.7 | 1,725.1 | 1,766 | 1,766 | -12.15 (-0.68%) | 382 |
| 30 Jul 2013 | INR | 1,811.05 | 1,811.05 | 1,765.05 | 1,778.15 | 1,778.15 | -31.55 (-1.74%) | 172 |
| 29 Jul 2013 | INR | 1,830 | 1,830 | 1,806 | 1,809.7 | 1,809.7 | -26.5 (-1.44%) | 278 |
| 26 Jul 2013 | INR | 1,840 | 1,840 | 1,829.9 | 1,836.2 | 1,836.2 | +18.95 (+1.04%) | 1,949 |
| 25 Jul 2013 | INR | 1,845 | 1,854 | 1,813.15 | 1,817.25 | 1,817.25 | -14.55 (-0.79%) | 334 |
| 24 Jul 2013 | INR | 1,849.2 | 1,849.2 | 1,815 | 1,831.8 | 1,831.8 | -22.05 (-1.19%) | 156 |
| 23 Jul 2013 | INR | 1,831.5 | 1,859.75 | 1,831.5 | 1,853.85 | 1,853.85 | +3.75 (+0.20%) | 217 |
| 22 Jul 2013 | INR | 1,825 | 1,857.45 | 1,815 | 1,850.1 | 1,850.1 | +19.85 (+1.08%) | 2,024 |
| 19 Jul 2013 | INR | 1,811.4 | 1,844.9 | 1,811.4 | 1,830.25 | 1,830.25 | +4.65 (+0.25%) | 397 |
| 18 Jul 2013 | INR | 1,849.8 | 1,849.8 | 1,818 | 1,825.6 | 1,825.6 | +12.15 (+0.67%) | 171 |
| 17 Jul 2013 | INR | 1,841.95 | 1,842.8 | 1,811.15 | 1,813.45 | 1,813.45 | -5.1 (-0.28%) | 177 |
| 16 Jul 2013 | INR | 1,838.1 | 1,838.1 | 1,800 | 1,818.55 | 1,818.55 | -22.1 (-1.20%) | 257 |
| 15 Jul 2013 | INR | 1,895 | 1,895 | 1,835 | 1,840.65 | 1,840.65 | -23.85 (-1.28%) | 492 |
| 12 Jul 2013 | INR | 1,875 | 1,888 | 1,850.05 | 1,864.5 | 1,864.5 | -18.95 (-1.01%) | 157 |
| 11 Jul 2013 | INR | 1,897.9 | 1,899.9 | 1,864.05 | 1,883.45 | 1,883.45 | +23.4 (+1.26%) | 149 |
| 10 Jul 2013 | INR | 1,889 | 1,899.9 | 1,856 | 1,860.05 | 1,860.05 | -17.95 (-0.96%) | 189 |
| 9 Jul 2013 | INR | 1,872.55 | 1,898.9 | 1,859.75 | 1,878 | 1,878 | -7 (-0.37%) | 229 |
| 8 Jul 2013 | INR | 1,880.8 | 1,890 | 1,856.05 | 1,885 | 1,885 | +14.85 (+0.79%) | 127 |
| 5 Jul 2013 | INR | 1,870 | 1,909.9 | 1,865 | 1,870.15 | 1,870.15 | +0.05 (+0.0%) | 580 |
| 4 Jul 2013 | INR | 1,865 | 1,887.95 | 1,865 | 1,870.1 | 1,870.1 | -1.85 (-0.10%) | 114 |
| 3 Jul 2013 | INR | 1,889.1 | 1,895 | 1,860 | 1,871.95 | 1,871.95 | -38.45 (-2.01%) | 168 |
| 2 Jul 2013 | INR | 1,867.95 | 1,930 | 1,835.8 | 1,910.4 | 1,910.4 | +57.35 (+3.09%) | 2,237 |
| 1 Jul 2013 | INR | 1,854.5 | 1,859.9 | 1,826.25 | 1,853.05 | 1,853.05 | +36.7 (+2.02%) | 67 |
| 28 Jun 2013 | INR | 1,810 | 1,825 | 1,810 | 1,816.35 | 1,816.35 | +20.45 (+1.14%) | 108 |
| 27 Jun 2013 | INR | 1,805.05 | 1,823 | 1,793.4 | 1,795.9 | 1,795.9 | -7.05 (-0.39%) | 170 |
| 26 Jun 2013 | INR | 1,830 | 1,830 | 1,795.05 | 1,802.95 | 1,802.95 | -30.2 (-1.65%) | 129 |
| 25 Jun 2013 | INR | 1,808 | 1,846.95 | 1,795 | 1,833.15 | 1,833.15 | +33.2 (+1.84%) | 492 |
| 24 Jun 2013 | INR | 1,870 | 1,871 | 1,760.15 | 1,799.95 | 1,799.95 | -29.45 (-1.61%) | 10,501 |
| 21 Jun 2013 | INR | 1,925 | 1,925 | 1,820 | 1,829.4 | 1,829.4 | -99.35 (-5.15%) | 818 |
| 20 Jun 2013 | INR | 1,945 | 1,948.95 | 1,926 | 1,928.75 | 1,928.75 | -25.65 (-1.31%) | 220 |
