| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2013 | INR | 52.2 | 55.15 | 51.4 | 54.6 | 54.6 | +0.4 (+0.74%) | 35,676 |
| 30 Jul 2013 | INR | 54.3 | 54.5 | 52.6 | 54.2 | 54.2 | +0.35 (+0.65%) | 25,777 |
| 29 Jul 2013 | INR | 54.95 | 54.95 | 52.5 | 53.85 | 53.85 | +0.25 (+0.47%) | 7,711 |
| 26 Jul 2013 | INR | 53.05 | 54.6 | 52.4 | 53.6 | 53.6 | -0.15 (-0.28%) | 40,337 |
| 25 Jul 2013 | INR | 52.9 | 54 | 52 | 53.75 | 53.75 | +0.8 (+1.51%) | 24,304 |
| 24 Jul 2013 | INR | 53.25 | 53.7 | 52.25 | 52.95 | 52.95 | -0.25 (-0.47%) | 17,512 |
| 23 Jul 2013 | INR | 53.65 | 54.65 | 53 | 53.2 | 53.2 | -0.55 (-1.02%) | 22,736 |
| 22 Jul 2013 | INR | 55.1 | 55.1 | 52 | 53.75 | 53.75 | -1.6 (-2.89%) | 66,518 |
| 19 Jul 2013 | INR | 56.15 | 56.75 | 55.25 | 55.35 | 55.35 | -0.2 (-0.36%) | 17,148 |
| 18 Jul 2013 | INR | 57.5 | 57.6 | 55 | 55.55 | 55.55 | -3.05 (-5.20%) | 42,995 |
| 17 Jul 2013 | INR | 58.7 | 59 | 58.05 | 58.6 | 58.6 | +0.3 (+0.51%) | 17,732 |
| 16 Jul 2013 | INR | 60.2 | 60.5 | 58.2 | 58.3 | 58.3 | -2.25 (-3.72%) | 26,288 |
| 15 Jul 2013 | INR | 61 | 61 | 60.2 | 60.55 | 60.55 | +0.5 (+0.83%) | 7,092 |
| 12 Jul 2013 | INR | 61 | 61.15 | 59.9 | 60.05 | 60.05 | -0.45 (-0.74%) | 12,883 |
| 11 Jul 2013 | INR | 59.3 | 61.3 | 59.05 | 60.5 | 60.5 | +1.1 (+1.85%) | 23,737 |
| 10 Jul 2013 | INR | 61 | 61.1 | 59.1 | 59.4 | 59.4 | -1.65 (-2.70%) | 13,776 |
| 9 Jul 2013 | INR | 62.9 | 62.9 | 60.55 | 61.05 | 61.05 | -1 (-1.61%) | 13,744 |
| 8 Jul 2013 | INR | 62.2 | 62.4 | 61 | 62.05 | 62.05 | -0.15 (-0.24%) | 9,016 |
| 5 Jul 2013 | INR | 62.05 | 62.4 | 61.6 | 62.2 | 62.2 | +0.65 (+1.06%) | 16,830 |
| 4 Jul 2013 | INR | 61.15 | 62 | 61.1 | 61.55 | 61.55 | +0.85 (+1.40%) | 9,399 |
| 3 Jul 2013 | INR | 62.8 | 62.8 | 60.55 | 60.7 | 60.7 | -0.95 (-1.54%) | 15,262 |
| 2 Jul 2013 | INR | 61 | 62.75 | 61 | 61.65 | 61.65 | +0.35 (+0.57%) | 325,098 |
| 1 Jul 2013 | INR | 61.05 | 62.1 | 60.7 | 61.3 | 61.3 | +0.15 (+0.25%) | 27,040 |
| 28 Jun 2013 | INR | 59.8 | 61.4 | 59.25 | 61.15 | 61.15 | +1.05 (+1.75%) | 36,505 |
| 27 Jun 2013 | INR | 59.75 | 60.3 | 59.65 | 60.1 | 60.1 | +0.2 (+0.33%) | 14,323 |
| 26 Jun 2013 | INR | 59.55 | 61 | 59.5 | 59.9 | 59.9 | -0.15 (-0.25%) | 15,180 |
| 25 Jun 2013 | INR | 60.1 | 60.65 | 59.7 | 60.05 | 60.05 | -0.25 (-0.41%) | 13,826 |
| 24 Jun 2013 | INR | 60 | 61.5 | 59.8 | 60.3 | 60.3 | +0.45 (+0.75%) | 25,647 |
| 21 Jun 2013 | INR | 59.7 | 60.3 | 58.9 | 59.85 | 59.85 | -0.2 (-0.33%) | 50,623 |
| 20 Jun 2013 | INR | 60.3 | 60.3 | 58.75 | 60.05 | 60.05 | -0.7 (-1.15%) | 43,614 |
