| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2013 | INR | 46.9 | 47.5 | 45.7 | 46.9 | 46.9 | -0.85 (-1.78%) | 7,358,002 |
| 7 Aug 2013 | INR | 47.55 | 48.35 | 46.35 | 47.75 | 47.75 | -0.4 (-0.83%) | 4,220,422 |
| 6 Aug 2013 | INR | 48.7 | 48.7 | 47.05 | 48.15 | 48.15 | -1 (-2.03%) | 2,980,979 |
| 5 Aug 2013 | INR | 48.75 | 49.6 | 47.6 | 49.15 | 49.15 | -0.1 (-0.20%) | 2,682,624 |
| 2 Aug 2013 | INR | 49.9 | 50.2 | 47.7 | 49.25 | 49.25 | -0.65 (-1.30%) | 4,140,399 |
| 1 Aug 2013 | INR | 50.1 | 50.9 | 47.1 | 49.9 | 49.9 | -0.25 (-0.50%) | 4,482,292 |
| 31 Jul 2013 | INR | 49.45 | 50.65 | 44.8 | 50.15 | 50.15 | +0.95 (+1.93%) | 7,857,456 |
| 30 Jul 2013 | INR | 52 | 52.5 | 47.6 | 49.2 | 49.2 | -2.15 (-4.19%) | 18,919,787 |
| 29 Jul 2013 | INR | 52.5 | 52.6 | 48.25 | 51.35 | 51.35 | -1.3 (-2.47%) | 9,947,297 |
| 26 Jul 2013 | INR | 57.8 | 57.95 | 51.65 | 52.65 | 52.65 | -4.45 (-7.79%) | 11,099,975 |
| 25 Jul 2013 | INR | 55.8 | 57.65 | 55.5 | 57.1 | 57.1 | +1.05 (+1.87%) | 5,462,909 |
| 24 Jul 2013 | INR | 56.25 | 56.5 | 55.65 | 56.05 | 56.05 | -0.7 (-1.23%) | 2,612,227 |
| 23 Jul 2013 | INR | 57.5 | 57.75 | 55.35 | 56.75 | 56.75 | -0.3 (-0.53%) | 4,664,293 |
| 22 Jul 2013 | INR | 57.4 | 58.7 | 56.5 | 57.05 | 57.05 | 0.0 (0.0%) | 2,762,058 |
| 19 Jul 2013 | INR | 57.8 | 58 | 55.8 | 57.05 | 57.05 | -0.75 (-1.30%) | 4,103,076 |
| 18 Jul 2013 | INR | 57.85 | 58.25 | 57 | 57.8 | 57.8 | 0.0 (0.0%) | 1,008,152 |
| 17 Jul 2013 | INR | 59.1 | 59.25 | 57.3 | 57.8 | 57.8 | -0.95 (-1.62%) | 1,444,745 |
| 16 Jul 2013 | INR | 58.3 | 59.3 | 57.95 | 58.75 | 58.75 | -0.05 (-0.09%) | 998,177 |
| 15 Jul 2013 | INR | 59 | 59.4 | 58.15 | 58.8 | 58.8 | -0.5 (-0.84%) | 1,700,764 |
| 12 Jul 2013 | INR | 59.6 | 60.25 | 58.5 | 59.3 | 59.3 | -0.2 (-0.34%) | 1,113,648 |
| 11 Jul 2013 | INR | 59.55 | 60.9 | 59.3 | 59.5 | 59.5 | +0.5 (+0.85%) | 1,307,802 |
| 10 Jul 2013 | INR | 60.9 | 60.9 | 58.6 | 59 | 59 | 0.0 (0.0%) | 1,785,713 |
| 9 Jul 2013 | INR | 59 | 59.9 | 58.8 | 59 | 59 | +0.1 (+0.17%) | 1,715,248 |
| 8 Jul 2013 | INR | 59.7 | 59.8 | 58.2 | 58.9 | 58.9 | -1.5 (-2.48%) | 1,559,116 |
| 5 Jul 2013 | INR | 62.1 | 62.55 | 59.2 | 60.4 | 60.4 | -1.4 (-2.27%) | 1,451,870 |
| 4 Jul 2013 | INR | 61.75 | 63 | 61.65 | 61.8 | 61.8 | -0.15 (-0.24%) | 1,985,967 |
| 3 Jul 2013 | INR | 63.05 | 63.65 | 61.65 | 61.95 | 61.95 | -1.95 (-3.05%) | 980,639 |
| 2 Jul 2013 | INR | 62.05 | 64.2 | 62.05 | 63.9 | 63.9 | +1.95 (+3.15%) | 3,071,034 |
| 1 Jul 2013 | INR | 61 | 62.6 | 59.2 | 61.95 | 61.95 | +1 (+1.64%) | 1,795,902 |
| 28 Jun 2013 | INR | 61.6 | 62.2 | 60.5 | 60.95 | 60.95 | +0.55 (+0.91%) | 2,335,982 |
