| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2013 | INR | 32.65 | 33.5 | 29.2 | 30.1 | 30.1 | -2.95 (-8.93%) | 85,279 |
| 30 Jul 2013 | INR | 32.8 | 33.6 | 32.6 | 33.05 | 33.05 | 0.0 (0.0%) | 12,985 |
| 29 Jul 2013 | INR | 33.5 | 33.5 | 32.6 | 33.05 | 33.05 | -0.6 (-1.78%) | 28,036 |
| 26 Jul 2013 | INR | 34.45 | 34.45 | 33.2 | 33.65 | 33.65 | -0.5 (-1.46%) | 6,162 |
| 25 Jul 2013 | INR | 33.7 | 34.7 | 33.3 | 34.15 | 34.15 | +0.65 (+1.94%) | 17,874 |
| 24 Jul 2013 | INR | 33.55 | 33.9 | 33.3 | 33.5 | 33.5 | -0.25 (-0.74%) | 14,093 |
| 23 Jul 2013 | INR | 34.5 | 35.25 | 33.55 | 33.75 | 33.75 | -0.45 (-1.32%) | 11,537 |
| 22 Jul 2013 | INR | 33.5 | 34.6 | 33.5 | 34.2 | 34.2 | -0.25 (-0.73%) | 22,553 |
| 19 Jul 2013 | INR | 34.3 | 34.95 | 34.15 | 34.45 | 34.45 | -0.05 (-0.14%) | 16,151 |
| 18 Jul 2013 | INR | 35 | 35 | 33.9 | 34.5 | 34.5 | -0.05 (-0.14%) | 29,832 |
| 17 Jul 2013 | INR | 35.25 | 35.25 | 34.35 | 34.55 | 34.55 | -0.5 (-1.43%) | 12,678 |
| 16 Jul 2013 | INR | 34.65 | 35.35 | 34.65 | 35.05 | 35.05 | -0.05 (-0.14%) | 12,234 |
| 15 Jul 2013 | INR | 34.7 | 36.7 | 34.6 | 35.1 | 35.1 | +0.25 (+0.72%) | 79,693 |
| 12 Jul 2013 | INR | 35.85 | 36 | 34.7 | 34.85 | 34.85 | -1.05 (-2.92%) | 32,676 |
| 11 Jul 2013 | INR | 36 | 37.5 | 35.5 | 35.9 | 35.9 | +0.3 (+0.84%) | 153,010 |
| 10 Jul 2013 | INR | 35 | 35.85 | 34.75 | 35.6 | 35.6 | +0.5 (+1.42%) | 29,399 |
| 9 Jul 2013 | INR | 34.5 | 35.9 | 34.5 | 35.1 | 35.1 | -0.1 (-0.28%) | 52,870 |
| 8 Jul 2013 | INR | 33.35 | 35.55 | 33.1 | 35.2 | 35.2 | +1.3 (+3.83%) | 94,637 |
| 5 Jul 2013 | INR | 34.4 | 34.6 | 33.6 | 33.9 | 33.9 | -0.45 (-1.31%) | 72,160 |
| 4 Jul 2013 | INR | 34.9 | 34.9 | 33.85 | 34.35 | 34.35 | -0.05 (-0.15%) | 21,670 |
| 3 Jul 2013 | INR | 34.8 | 34.95 | 34 | 34.4 | 34.4 | -0.4 (-1.15%) | 36,756 |
| 2 Jul 2013 | INR | 35 | 36 | 34.65 | 34.8 | 34.8 | -0.3 (-0.85%) | 68,801 |
| 1 Jul 2013 | INR | 34.85 | 35.7 | 34.3 | 35.1 | 35.1 | -0.05 (-0.14%) | 68,038 |
| 28 Jun 2013 | INR | 35 | 35.6 | 34.6 | 35.15 | 35.15 | -0.1 (-0.28%) | 64,304 |
| 27 Jun 2013 | INR | 36.3 | 36.8 | 34.5 | 35.25 | 35.25 | -0.85 (-2.35%) | 272,108 |
| 26 Jun 2013 | INR | 36.5 | 36.7 | 35.6 | 36.1 | 36.1 | -0.9 (-2.43%) | 36,979 |
| 25 Jun 2013 | INR | 37.25 | 38.25 | 35.4 | 37 | 37 | -0.2 (-0.54%) | 185,488 |
| 24 Jun 2013 | INR | 38.9 | 38.9 | 36.3 | 37.2 | 37.2 | -1.55 (-4%) | 22,118 |
| 21 Jun 2013 | INR | 39 | 41.8 | 38.1 | 38.75 | 38.75 | -0.75 (-1.90%) | 514,130 |
| 20 Jun 2013 | INR | 40.75 | 41.2 | 38.8 | 39.5 | 39.5 | -1.2 (-2.95%) | 89,039 |
