| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2013 | INR | 78.45 | 78.5 | 74.6 | 77.7 | 77.7 | -1.45 (-1.83%) | 130,193 |
| 30 Jul 2013 | INR | 80.25 | 80.25 | 78.1 | 79.15 | 79.15 | -1.1 (-1.37%) | 196,523 |
| 29 Jul 2013 | INR | 82.5 | 82.6 | 80 | 80.25 | 80.25 | -3.15 (-3.78%) | 159,051 |
| 26 Jul 2013 | INR | 84.8 | 86.7 | 82.3 | 83.4 | 83.4 | -1.1 (-1.30%) | 282,753 |
| 25 Jul 2013 | INR | 82 | 85.2 | 80.5 | 84.5 | 84.5 | +1.65 (+1.99%) | 192,632 |
| 24 Jul 2013 | INR | 83.75 | 83.8 | 81.1 | 82.85 | 82.85 | -0.95 (-1.13%) | 168,984 |
| 23 Jul 2013 | INR | 82 | 84.5 | 81.9 | 83.8 | 83.8 | +2.3 (+2.82%) | 164,343 |
| 22 Jul 2013 | INR | 80.95 | 82.25 | 80.1 | 81.5 | 81.5 | +0.85 (+1.05%) | 229,190 |
| 19 Jul 2013 | INR | 83.95 | 84.25 | 80.25 | 80.65 | 80.65 | -3 (-3.59%) | 226,352 |
| 18 Jul 2013 | INR | 80.85 | 84.4 | 80.3 | 83.65 | 83.65 | +3 (+3.72%) | 397,890 |
| 17 Jul 2013 | INR | 84 | 84.65 | 79.7 | 80.65 | 80.65 | -3.55 (-4.22%) | 192,473 |
| 16 Jul 2013 | INR | 83.1 | 84.85 | 82.3 | 84.2 | 84.2 | -1.6 (-1.86%) | 254,371 |
| 15 Jul 2013 | INR | 83.8 | 86.3 | 82.5 | 85.8 | 85.8 | +1.9 (+2.26%) | 230,106 |
| 12 Jul 2013 | INR | 84.5 | 85.4 | 83.3 | 83.9 | 83.9 | +0.2 (+0.24%) | 176,432 |
| 11 Jul 2013 | INR | 81 | 84.8 | 81 | 83.7 | 83.7 | +3.35 (+4.17%) | 343,303 |
| 10 Jul 2013 | INR | 82.6 | 83.1 | 79.9 | 80.35 | 80.35 | -2.05 (-2.49%) | 251,104 |
| 9 Jul 2013 | INR | 80.5 | 82.8 | 80.5 | 82.4 | 82.4 | +1.9 (+2.36%) | 186,335 |
| 8 Jul 2013 | INR | 78.5 | 81.5 | 77.9 | 80.5 | 80.5 | +1 (+1.26%) | 167,804 |
| 5 Jul 2013 | INR | 80.05 | 81.2 | 78.5 | 79.5 | 79.5 | -0.2 (-0.25%) | 296,197 |
| 4 Jul 2013 | INR | 79.75 | 80.3 | 77.3 | 79.7 | 79.7 | +0.55 (+0.69%) | 227,879 |
| 3 Jul 2013 | INR | 81.25 | 81.8 | 78.75 | 79.15 | 79.15 | -2.2 (-2.70%) | 122,362 |
| 2 Jul 2013 | INR | 83 | 84.35 | 81 | 81.35 | 81.35 | -1.6 (-1.93%) | 71,718 |
| 1 Jul 2013 | INR | 81 | 83.2 | 81 | 82.95 | 82.95 | +2 (+2.47%) | 120,250 |
| 28 Jun 2013 | INR | 80 | 82.5 | 79.55 | 80.95 | 80.95 | +1.95 (+2.47%) | 262,398 |
| 27 Jun 2013 | INR | 81.6 | 82.2 | 78.65 | 79 | 79 | -2.25 (-2.77%) | 140,921 |
| 26 Jun 2013 | INR | 83 | 84.95 | 80.95 | 81.25 | 81.25 | -3.15 (-3.73%) | 130,594 |
| 25 Jun 2013 | INR | 81.5 | 84.9 | 79.25 | 84.4 | 84.4 | +2.6 (+3.18%) | 260,831 |
| 24 Jun 2013 | INR | 85.25 | 85.7 | 81.3 | 81.8 | 81.8 | -3.8 (-4.44%) | 266,007 |
| 21 Jun 2013 | INR | 82.9 | 86.35 | 82.9 | 85.6 | 85.6 | +1.95 (+2.33%) | 299,711 |
| 20 Jun 2013 | INR | 82.5 | 86 | 80.75 | 83.65 | 83.65 | +0.35 (+0.42%) | 425,383 |
