| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2013 | INR | 17.8 | 18.15 | 16.8 | 17.75 | 17.75 | -0.5 (-2.74%) | 168,455 |
| 29 Jul 2013 | INR | 16.5 | 18.75 | 15.1 | 18.25 | 18.25 | +1.15 (+6.73%) | 573,803 |
| 26 Jul 2013 | INR | 18.4 | 18.85 | 16.65 | 17.1 | 17.1 | -0.55 (-3.12%) | 140,965 |
| 25 Jul 2013 | INR | 18.7 | 18.75 | 17.1 | 17.65 | 17.65 | -1.1 (-5.87%) | 109,352 |
| 24 Jul 2013 | INR | 19.5 | 19.65 | 18.55 | 18.75 | 18.75 | -0.8 (-4.09%) | 115,940 |
| 23 Jul 2013 | INR | 19.9 | 19.95 | 19.45 | 19.55 | 19.55 | -0.05 (-0.26%) | 37,753 |
| 22 Jul 2013 | INR | 19.85 | 20.05 | 19.4 | 19.6 | 19.6 | -0.4 (-2%) | 30,969 |
| 19 Jul 2013 | INR | 20.2 | 20.25 | 19.5 | 20 | 20 | +0.15 (+0.76%) | 179,625 |
| 18 Jul 2013 | INR | 20.4 | 20.4 | 19.65 | 19.85 | 19.85 | 0.0 (0.0%) | 61,867 |
| 17 Jul 2013 | INR | 20.4 | 20.4 | 19.8 | 19.85 | 19.85 | -0.25 (-1.24%) | 43,101 |
| 16 Jul 2013 | INR | 20.05 | 20.35 | 18.45 | 20.1 | 20.1 | -0.15 (-0.74%) | 84,627 |
| 15 Jul 2013 | INR | 20.2 | 21.1 | 19.7 | 20.25 | 20.25 | -0.05 (-0.25%) | 69,457 |
| 12 Jul 2013 | INR | 20.3 | 20.5 | 19.2 | 20.3 | 20.3 | +0.1 (+0.50%) | 202,385 |
| 11 Jul 2013 | INR | 20.7 | 20.7 | 20.15 | 20.2 | 20.2 | -0.15 (-0.74%) | 54,437 |
| 10 Jul 2013 | INR | 20.85 | 20.9 | 20.2 | 20.35 | 20.35 | -0.1 (-0.49%) | 36,215 |
| 9 Jul 2013 | INR | 21 | 21 | 20.3 | 20.45 | 20.45 | -0.1 (-0.49%) | 38,374 |
| 8 Jul 2013 | INR | 20.5 | 20.7 | 20.2 | 20.55 | 20.55 | -0.15 (-0.72%) | 54,645 |
| 5 Jul 2013 | INR | 21.4 | 21.4 | 20.6 | 20.7 | 20.7 | -0.15 (-0.72%) | 58,254 |
| 4 Jul 2013 | INR | 20.95 | 21.4 | 20.55 | 20.85 | 20.85 | +0.2 (+0.97%) | 78,327 |
| 3 Jul 2013 | INR | 20.7 | 21 | 20.5 | 20.65 | 20.65 | -0.5 (-2.36%) | 65,744 |
| 2 Jul 2013 | INR | 21.5 | 22.45 | 20.8 | 21.15 | 21.15 | -0.4 (-1.86%) | 154,306 |
| 1 Jul 2013 | INR | 21.35 | 21.95 | 21 | 21.55 | 21.55 | +0.45 (+2.13%) | 178,350 |
| 28 Jun 2013 | INR | 20.9 | 21.6 | 20.5 | 21.1 | 21.1 | +0.35 (+1.69%) | 2,201,708 |
| 27 Jun 2013 | INR | 21.2 | 21.2 | 20.5 | 20.75 | 20.75 | +0.15 (+0.73%) | 53,921 |
| 26 Jun 2013 | INR | 21.25 | 21.3 | 20.25 | 20.6 | 20.6 | -0.4 (-1.90%) | 53,540 |
| 25 Jun 2013 | INR | 21.35 | 21.35 | 20 | 21 | 21 | -0.35 (-1.64%) | 239,461 |
| 24 Jun 2013 | INR | 21.7 | 22.35 | 20.5 | 21.35 | 21.35 | -0.85 (-3.83%) | 163,218 |
| 21 Jun 2013 | INR | 22.25 | 22.75 | 21.5 | 22.2 | 22.2 | -0.3 (-1.33%) | 145,919 |
| 20 Jun 2013 | INR | 23.05 | 23.05 | 22.3 | 22.5 | 22.5 | -0.75 (-3.23%) | 125,492 |
| 19 Jun 2013 | INR | 23.3 | 23.65 | 23.2 | 23.25 | 23.25 | 0.0 (0.0%) | 47,307 |
