| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2013 | INR | 49.33 | 49.78 | 43.36 | 44.28 | 44.28 | -5.5 (-11.05%) | 12,663,857 |
| 29 Jul 2013 | INR | 51.59 | 51.66 | 49.47 | 49.78 | 49.78 | -1.96 (-3.79%) | 1,828,495 |
| 26 Jul 2013 | INR | 51.56 | 52.6 | 51.12 | 51.74 | 51.74 | +0.54 (+1.05%) | 3,404,076 |
| 25 Jul 2013 | INR | 50.67 | 52.6 | 49.4 | 51.2 | 51.2 | +0.9 (+1.79%) | 19,630,422 |
| 24 Jul 2013 | INR | 51.56 | 51.76 | 49.8 | 50.3 | 50.3 | -0.97 (-1.89%) | 5,262,955 |
| 23 Jul 2013 | INR | 50.48 | 51.78 | 50.44 | 51.27 | 51.27 | +0.78 (+1.54%) | 4,307,879 |
| 22 Jul 2013 | INR | 50.19 | 51.09 | 50.09 | 50.49 | 50.49 | +0.16 (+0.32%) | 2,769,009 |
| 19 Jul 2013 | INR | 50.78 | 51.42 | 49.92 | 50.33 | 50.33 | -0.39 (-0.77%) | 1,361,003 |
| 18 Jul 2013 | INR | 50.44 | 51.17 | 50.08 | 50.72 | 50.72 | +0.28 (+0.56%) | 1,545,058 |
| 17 Jul 2013 | INR | 52.36 | 52.8 | 50.01 | 50.44 | 50.44 | -1.87 (-3.57%) | 3,818,455 |
| 16 Jul 2013 | INR | 51.44 | 52.88 | 51.33 | 52.31 | 52.31 | +0.53 (+1.02%) | 2,112,373 |
| 15 Jul 2013 | INR | 51.78 | 52.2 | 51.36 | 51.78 | 51.78 | +0.21 (+0.41%) | 2,097,235 |
| 12 Jul 2013 | INR | 51.78 | 51.9 | 50.93 | 51.57 | 51.57 | +0.33 (+0.64%) | 1,273,924 |
| 11 Jul 2013 | INR | 51.78 | 51.87 | 50.8 | 51.24 | 51.24 | +0.44 (+0.87%) | 2,613,340 |
| 10 Jul 2013 | INR | 52.94 | 52.98 | 50.67 | 50.8 | 50.8 | -1.84 (-3.50%) | 6,890,156 |
| 9 Jul 2013 | INR | 53.33 | 53.73 | 52.44 | 52.64 | 52.64 | -0.33 (-0.62%) | 3,516,293 |
| 8 Jul 2013 | INR | 54.83 | 54.83 | 52.08 | 52.97 | 52.97 | -2.13 (-3.87%) | 6,490,016 |
| 5 Jul 2013 | INR | 56.14 | 56.14 | 54.67 | 55.1 | 55.1 | -0.38 (-0.68%) | 942,517 |
| 4 Jul 2013 | INR | 54.89 | 55.78 | 53.7 | 55.48 | 55.48 | +0.96 (+1.76%) | 1,792,630 |
| 3 Jul 2013 | INR | 56.11 | 56.11 | 54.33 | 54.52 | 54.52 | -2.18 (-3.84%) | 2,521,851 |
| 2 Jul 2013 | INR | 57.67 | 58.18 | 56.53 | 56.7 | 56.7 | -0.63 (-1.10%) | 2,066,910 |
| 1 Jul 2013 | INR | 56.67 | 57.49 | 56.09 | 57.33 | 57.33 | +1.09 (+1.94%) | 1,406,786 |
| 28 Jun 2013 | INR | 54.56 | 57.44 | 54.56 | 56.24 | 56.24 | +2.01 (+3.71%) | 5,471,692 |
| 27 Jun 2013 | INR | 54.33 | 54.83 | 53.82 | 54.23 | 54.23 | +0.29 (+0.54%) | 3,422,837 |
| 26 Jun 2013 | INR | 54.44 | 54.66 | 53.72 | 53.94 | 53.94 | -0.03 (-0.06%) | 2,247,994 |
| 25 Jun 2013 | INR | 53.33 | 54.97 | 53.31 | 53.97 | 53.97 | +0.28 (+0.52%) | 2,377,716 |
| 24 Jun 2013 | INR | 55.11 | 55.43 | 53.56 | 53.69 | 53.69 | -1.6 (-2.89%) | 1,441,495 |
| 21 Jun 2013 | INR | 56.22 | 56.66 | 55.12 | 55.29 | 55.29 | -0.73 (-1.30%) | 1,271,912 |
| 20 Jun 2013 | INR | 56.69 | 56.91 | 55.6 | 56.02 | 56.02 | -1.27 (-2.22%) | 1,981,792 |
| 19 Jun 2013 | INR | 57.13 | 57.51 | 56.56 | 57.29 | 57.29 | -0.13 (-0.23%) | 2,174,406 |
