| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2013 | INR | 515 | 515 | 480.6 | 497 | 497 | -21.35 (-4.12%) | 8,486 |
| 30 Jul 2013 | INR | 536.75 | 536.75 | 507.25 | 518.35 | 518.35 | -16.95 (-3.17%) | 4,320 |
| 29 Jul 2013 | INR | 545 | 550 | 532.3 | 535.3 | 535.3 | -15.5 (-2.81%) | 2,455 |
| 26 Jul 2013 | INR | 573.15 | 573.15 | 546 | 550.8 | 550.8 | -18.75 (-3.29%) | 2,178 |
| 25 Jul 2013 | INR | 586.85 | 588.1 | 566.1 | 569.55 | 569.55 | -7.8 (-1.35%) | 2,377 |
| 24 Jul 2013 | INR | 586.1 | 587.75 | 575 | 577.35 | 577.35 | -6.45 (-1.10%) | 1,102 |
| 23 Jul 2013 | INR | 589.55 | 590.45 | 583.1 | 583.8 | 583.8 | -2.6 (-0.44%) | 380 |
| 22 Jul 2013 | INR | 586.95 | 602.8 | 585.05 | 586.4 | 586.4 | +2.65 (+0.45%) | 1,688 |
| 19 Jul 2013 | INR | 592.95 | 595.2 | 582 | 583.75 | 583.75 | -5.2 (-0.88%) | 1,088 |
| 18 Jul 2013 | INR | 593.45 | 593.6 | 581.5 | 588.95 | 588.95 | -4.5 (-0.76%) | 2,264 |
| 17 Jul 2013 | INR | 589.4 | 595 | 587.25 | 593.45 | 593.45 | +13.15 (+2.27%) | 4,044 |
| 16 Jul 2013 | INR | 586 | 586.4 | 577.9 | 580.3 | 580.3 | -7.95 (-1.35%) | 1,993 |
| 15 Jul 2013 | INR | 590.1 | 591.7 | 586.55 | 588.25 | 588.25 | +1.05 (+0.18%) | 754 |
| 12 Jul 2013 | INR | 598 | 598.3 | 586.2 | 587.2 | 587.2 | -7.35 (-1.24%) | 1,052 |
| 11 Jul 2013 | INR | 592.3 | 602.4 | 589 | 594.55 | 594.55 | +4.8 (+0.81%) | 3,246 |
| 10 Jul 2013 | INR | 589 | 591.5 | 585 | 589.75 | 589.75 | +5.45 (+0.93%) | 1,392 |
| 9 Jul 2013 | INR | 595 | 602.8 | 580 | 584.3 | 584.3 | -5.7 (-0.97%) | 2,935 |
| 8 Jul 2013 | INR | 598.9 | 598.9 | 582 | 590 | 590 | -6 (-1.01%) | 52,711 |
| 5 Jul 2013 | INR | 597.8 | 604.8 | 595 | 596 | 596 | +0.5 (+0.08%) | 2,450 |
| 4 Jul 2013 | INR | 599 | 600 | 593 | 595.5 | 595.5 | -3 (-0.50%) | 1,480 |
| 3 Jul 2013 | INR | 602.5 | 603.1 | 595 | 598.5 | 598.5 | -4.5 (-0.75%) | 2,828 |
| 2 Jul 2013 | INR | 601 | 626 | 599 | 603 | 603 | +3.45 (+0.58%) | 12,853 |
| 1 Jul 2013 | INR | 605 | 610 | 597.05 | 599.55 | 599.55 | +0.2 (+0.03%) | 4,001 |
| 28 Jun 2013 | INR | 608.7 | 608.7 | 595.35 | 599.35 | 599.35 | -0.1 (-0.02%) | 3,840 |
| 27 Jun 2013 | INR | 609.8 | 614 | 596.35 | 599.45 | 599.45 | -4.15 (-0.69%) | 3,185 |
| 26 Jun 2013 | INR | 634.5 | 636.05 | 601.55 | 603.6 | 603.6 | -25 (-3.98%) | 3,321 |
| 25 Jun 2013 | INR | 640.9 | 640.9 | 625.4 | 628.6 | 628.6 | -9.55 (-1.50%) | 9,962 |
| 24 Jun 2013 | INR | 670 | 674 | 633 | 638.15 | 638.15 | -29.85 (-4.47%) | 4,520 |
| 21 Jun 2013 | INR | 698 | 698 | 661.4 | 668 | 668 | -19.75 (-2.87%) | 3,502 |
| 20 Jun 2013 | INR | 695 | 695 | 686 | 687.75 | 687.75 | -12.5 (-1.79%) | 1,673 |
