| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2013 | INR | 4,251 | 4,420 | 4,082 | 4,366.2 | 4,366.2 | +52.8 (+1.22%) | 3,340 |
| 30 Jul 2013 | INR | 4,366.5 | 4,366.5 | 4,283 | 4,313.4 | 4,313.4 | -51.2 (-1.17%) | 441 |
| 29 Jul 2013 | INR | 4,455 | 4,479 | 4,359.85 | 4,364.6 | 4,364.6 | -32.2 (-0.73%) | 341 |
| 26 Jul 2013 | INR | 4,450 | 4,479.95 | 4,375.05 | 4,396.8 | 4,396.8 | -23.8 (-0.54%) | 180 |
| 25 Jul 2013 | INR | 4,420.4 | 4,430.05 | 4,416.05 | 4,420.6 | 4,420.6 | -6.25 (-0.14%) | 103 |
| 24 Jul 2013 | INR | 4,455 | 4,539.6 | 4,400.1 | 4,426.85 | 4,426.85 | -108.05 (-2.38%) | 346 |
| 23 Jul 2013 | INR | 4,444.85 | 4,588 | 4,444.85 | 4,534.9 | 4,534.9 | +61.8 (+1.38%) | 296 |
| 22 Jul 2013 | INR | 4,580 | 4,580 | 4,460 | 4,473.1 | 4,473.1 | +37.2 (+0.84%) | 257 |
| 19 Jul 2013 | INR | 4,491.95 | 4,558.45 | 4,403 | 4,435.9 | 4,435.9 | -55.6 (-1.24%) | 1,087 |
| 18 Jul 2013 | INR | 4,540 | 4,558.9 | 4,470 | 4,491.5 | 4,491.5 | -30.1 (-0.67%) | 378 |
| 17 Jul 2013 | INR | 4,475 | 4,539.9 | 4,470 | 4,521.6 | 4,521.6 | +105.5 (+2.39%) | 752 |
| 16 Jul 2013 | INR | 4,500 | 4,563.95 | 4,410 | 4,416.1 | 4,416.1 | -94.35 (-2.09%) | 285 |
| 15 Jul 2013 | INR | 4,541.6 | 4,545 | 4,510 | 4,510.45 | 4,510.45 | -21.6 (-0.48%) | 96 |
| 12 Jul 2013 | INR | 4,560 | 4,560 | 4,510 | 4,532.05 | 4,532.05 | -11.45 (-0.25%) | 94 |
| 11 Jul 2013 | INR | 4,560 | 4,570 | 4,541 | 4,543.5 | 4,543.5 | -5.1 (-0.11%) | 86 |
| 10 Jul 2013 | INR | 4,560 | 4,569.85 | 4,515 | 4,548.6 | 4,548.6 | -1.95 (-0.04%) | 33 |
| 9 Jul 2013 | INR | 4,564 | 4,590 | 4,531.55 | 4,550.55 | 4,550.55 | -11.65 (-0.26%) | 108 |
| 8 Jul 2013 | INR | 4,615 | 4,615 | 4,550 | 4,562.2 | 4,562.2 | -51.8 (-1.12%) | 86 |
| 5 Jul 2013 | INR | 4,600 | 4,625 | 4,580 | 4,614 | 4,614 | +51.75 (+1.13%) | 70 |
| 4 Jul 2013 | INR | 4,648 | 4,648 | 4,540 | 4,562.25 | 4,562.25 | -23.65 (-0.52%) | 242 |
| 3 Jul 2013 | INR | 4,660 | 4,706.9 | 4,530 | 4,585.9 | 4,585.9 | -124.5 (-2.64%) | 529 |
| 2 Jul 2013 | INR | 4,799.8 | 4,849.5 | 4,701.3 | 4,710.4 | 4,710.4 | -47.9 (-1.01%) | 62 |
| 1 Jul 2013 | INR | 4,725 | 4,797 | 4,711.05 | 4,758.3 | 4,758.3 | +90.4 (+1.94%) | 72 |
| 28 Jun 2013 | INR | 4,536 | 4,729.5 | 4,501.1 | 4,667.9 | 4,667.9 | +188.1 (+4.20%) | 15,300 |
| 27 Jun 2013 | INR | 4,583.85 | 4,583.85 | 4,452.2 | 4,479.8 | 4,479.8 | +40.1 (+0.90%) | 121 |
| 26 Jun 2013 | INR | 4,322.1 | 4,567 | 4,322.1 | 4,439.7 | 4,439.7 | +50.45 (+1.15%) | 632 |
| 25 Jun 2013 | INR | 4,516 | 4,548.6 | 4,299 | 4,389.25 | 4,389.25 | -131.7 (-2.91%) | 62 |
| 24 Jun 2013 | INR | 4,610 | 4,658.8 | 4,451.15 | 4,520.95 | 4,520.95 | -124.05 (-2.67%) | 258 |
| 21 Jun 2013 | INR | 4,650 | 4,700 | 4,616.45 | 4,645 | 4,645 | -45.6 (-0.97%) | 167 |
| 20 Jun 2013 | INR | 4,749.95 | 4,749.95 | 4,655 | 4,690.6 | 4,690.6 | -47.9 (-1.01%) | 63 |
