| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2013 | INR | 431.45 | 439.8 | 418.5 | 436.9 | 436.9 | +6.1 (+1.42%) | 1,050,000 |
| 8 Aug 2013 | INR | 423.2 | 435 | 423.2 | 430.8 | 430.8 | +7.6 (+1.80%) | 1,000,000 |
| 7 Aug 2013 | INR | 435.3 | 439.45 | 412 | 423.2 | 423.2 | -14.15 (-3.24%) | 2,440,000 |
| 6 Aug 2013 | INR | 470 | 470 | 434.15 | 437.35 | 437.35 | -35.45 (-7.50%) | 1,510,000 |
| 5 Aug 2013 | INR | 498.1 | 500.45 | 469 | 472.8 | 472.8 | -24.65 (-4.96%) | 1,750,000 |
| 2 Aug 2013 | INR | 499 | 504.15 | 492 | 497.45 | 497.45 | -0.75 (-0.15%) | 986,500 |
| 1 Aug 2013 | INR | 515 | 515 | 486.3 | 498.2 | 498.2 | -9.4 (-1.85%) | 841,360 |
| 31 Jul 2013 | INR | 512 | 513.55 | 495.15 | 507.6 | 507.6 | -3.15 (-0.62%) | 800,890 |
| 30 Jul 2013 | INR | 521.5 | 522.4 | 502.65 | 510.75 | 510.75 | -1.07 (-0.21%) | 898,760 |
| 30 Jul 2013 |
|
|||||||
| 29 Jul 2013 | INR | 5,075 | 5,137.5 | 5,055 | 5,118.2 | 511.82 | +42.6 (+0.84%) | 420,570 |
| 26 Jul 2013 | INR | 5,115 | 5,173.7 | 5,039 | 5,075.6 | 507.56 | -4.8 (-0.09%) | 1,260,000 |
| 25 Jul 2013 | INR | 5,007.8 | 5,118 | 4,976.9 | 5,080.4 | 508.04 | +94.3 (+1.89%) | 1,640,000 |
| 24 Jul 2013 | INR | 4,910 | 5,015 | 4,895 | 4,986.1 | 498.61 | +45 (+0.91%) | 1,080,000 |
| 23 Jul 2013 | INR | 5,024 | 5,056 | 4,901 | 4,941.1 | 494.11 | -109.2 (-2.16%) | 2,050,000 |
| 22 Jul 2013 | INR | 5,189.9 | 5,225 | 4,967.3 | 5,050.3 | 505.03 | -115.1 (-2.23%) | 1,720,000 |
| 19 Jul 2013 | INR | 5,221.1 | 5,247.7 | 5,150 | 5,165.4 | 516.54 | -47.7 (-0.92%) | 846,650 |
| 18 Jul 2013 | INR | 5,016 | 5,229 | 5,006.1 | 5,213.1 | 521.31 | +201.6 (+4.02%) | 1,830,000 |
| 17 Jul 2013 | INR | 4,830 | 5,032.4 | 4,816 | 5,011.5 | 501.15 | +175.7 (+3.63%) | 1,480,000 |
| 16 Jul 2013 | INR | 4,755.2 | 4,858.8 | 4,755.2 | 4,835.8 | 483.58 | +23.2 (+0.48%) | 336,360 |
| 15 Jul 2013 | INR | 4,805.1 | 4,838 | 4,786.1 | 4,812.6 | 481.26 | -14.1 (-0.29%) | 333,500 |
| 12 Jul 2013 | INR | 4,899.4 | 4,899.4 | 4,791.7 | 4,826.7 | 482.67 | -47.8 (-0.98%) | 646,070 |
| 11 Jul 2013 | INR | 4,810 | 4,887.6 | 4,810 | 4,874.5 | 487.45 | +91.7 (+1.92%) | 468,740 |
| 10 Jul 2013 | INR | 4,784 | 4,848.8 | 4,770 | 4,782.8 | 478.28 | +20.3 (+0.43%) | 712,580 |
| 9 Jul 2013 | INR | 4,680.3 | 4,774 | 4,680.3 | 4,762.5 | 476.25 | +89.5 (+1.92%) | 533,050 |
| 8 Jul 2013 | INR | 4,666.3 | 4,699 | 4,630 | 4,673 | 467.3 | +4.2 (+0.09%) | 653,300 |
| 5 Jul 2013 | INR | 4,600 | 4,689.4 | 4,570 | 4,668.8 | 466.88 | +103.6 (+2.27%) | 353,290 |
| 4 Jul 2013 | INR | 4,603.3 | 4,620 | 4,527.4 | 4,565.2 | 456.52 | -6.1 (-0.13%) | 303,550 |
| 3 Jul 2013 | INR | 4,660 | 4,682.5 | 4,547 | 4,571.3 | 457.13 | -106.3 (-2.27%) | 630,880 |
| 2 Jul 2013 | INR | 4,682.1 | 4,735 | 4,665 | 4,677.6 | 467.76 | -34.9 (-0.74%) | 530,990 |
| 1 Jul 2013 | INR | 4,606.1 | 4,740.2 | 4,600 | 4,712.5 | 471.25 | +76 (+1.64%) | 1,020,000 |
