| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2013 | INR | 1,060 | 1,070 | 1,022.15 | 1,061.55 | 1,061.55 | +16.2 (+1.55%) | 2,667 |
| 30 Jul 2013 | INR | 1,069.85 | 1,069.85 | 1,030 | 1,045.35 | 1,045.35 | -18.1 (-1.70%) | 2,311 |
| 29 Jul 2013 | INR | 1,025 | 1,074.4 | 985 | 1,063.45 | 1,063.45 | +29.8 (+2.88%) | 2,922 |
| 26 Jul 2013 | INR | 1,064 | 1,064 | 1,025.1 | 1,033.65 | 1,033.65 | -17.95 (-1.71%) | 946 |
| 25 Jul 2013 | INR | 1,065 | 1,065 | 1,050 | 1,051.6 | 1,051.6 | -3.75 (-0.36%) | 690 |
| 24 Jul 2013 | INR | 1,063 | 1,072.6 | 1,055 | 1,055.35 | 1,055.35 | -12.6 (-1.18%) | 1,004 |
| 23 Jul 2013 | INR | 1,069.95 | 1,077.85 | 1,063.1 | 1,067.95 | 1,067.95 | -0.25 (-0.02%) | 732 |
| 22 Jul 2013 | INR | 1,080 | 1,080 | 1,062.35 | 1,068.2 | 1,068.2 | -9.5 (-0.88%) | 365 |
| 19 Jul 2013 | INR | 1,072.3 | 1,090 | 1,052 | 1,077.7 | 1,077.7 | +11.95 (+1.12%) | 2,204 |
| 18 Jul 2013 | INR | 1,060.05 | 1,075 | 1,060 | 1,065.75 | 1,065.75 | -1.5 (-0.14%) | 462 |
| 17 Jul 2013 | INR | 1,073 | 1,078.65 | 1,062.7 | 1,067.25 | 1,067.25 | +4.65 (+0.44%) | 496 |
| 16 Jul 2013 | INR | 1,061.05 | 1,075 | 1,051 | 1,062.6 | 1,062.6 | -12.8 (-1.19%) | 953 |
| 15 Jul 2013 | INR | 1,065 | 1,081.95 | 1,062.55 | 1,075.4 | 1,075.4 | -0.3 (-0.03%) | 785 |
| 12 Jul 2013 | INR | 1,065.95 | 1,080 | 1,051 | 1,075.7 | 1,075.7 | +16.45 (+1.55%) | 1,013 |
| 11 Jul 2013 | INR | 1,058.05 | 1,064 | 1,047.1 | 1,059.25 | 1,059.25 | -0.9 (-0.08%) | 1,283 |
| 10 Jul 2013 | INR | 1,065 | 1,068 | 1,050.2 | 1,060.15 | 1,060.15 | -2.05 (-0.19%) | 328 |
| 9 Jul 2013 | INR | 1,080 | 1,083 | 1,060 | 1,062.2 | 1,062.2 | -4.9 (-0.46%) | 478 |
| 8 Jul 2013 | INR | 1,065 | 1,075.35 | 1,061 | 1,067.1 | 1,067.1 | +0.2 (+0.02%) | 927 |
| 5 Jul 2013 | INR | 1,064.25 | 1,080 | 1,064.25 | 1,066.9 | 1,066.9 | -0.7 (-0.07%) | 197 |
| 4 Jul 2013 | INR | 1,075 | 1,084.95 | 1,055 | 1,067.6 | 1,067.6 | -2.75 (-0.26%) | 1,185 |
| 3 Jul 2013 | INR | 1,062.25 | 1,073.45 | 1,055.05 | 1,070.35 | 1,070.35 | +2.8 (+0.26%) | 1,053 |
| 2 Jul 2013 | INR | 1,077 | 1,080 | 1,065 | 1,067.55 | 1,067.55 | -10.55 (-0.98%) | 759 |
| 1 Jul 2013 | INR | 1,060 | 1,089 | 1,060 | 1,078.1 | 1,078.1 | -0.9 (-0.08%) | 770 |
| 28 Jun 2013 | INR | 1,080 | 1,090 | 1,064 | 1,079 | 1,079 | +7.7 (+0.72%) | 1,223 |
| 27 Jun 2013 | INR | 1,082 | 1,082 | 1,066.6 | 1,071.3 | 1,071.3 | -10.2 (-0.94%) | 662 |
| 26 Jun 2013 | INR | 1,078 | 1,085 | 1,074.75 | 1,081.5 | 1,081.5 | +6 (+0.56%) | 645 |
| 25 Jun 2013 | INR | 1,070.05 | 1,085 | 1,066 | 1,075.5 | 1,075.5 | -1 (-0.09%) | 510 |
| 24 Jun 2013 | INR | 1,065 | 1,080.95 | 1,062 | 1,076.5 | 1,076.5 | +4.95 (+0.46%) | 2,035 |
| 21 Jun 2013 | INR | 1,074.95 | 1,078.6 | 1,065.05 | 1,071.55 | 1,071.55 | +0.1 (+0.01%) | 5,214 |
| 20 Jun 2013 | INR | 1,080 | 1,085 | 1,064.15 | 1,071.45 | 1,071.45 | -11.5 (-1.06%) | 1,620 |
