| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2013 | INR | 21.05 | 22.1 | 20.2 | 21.9 | 21.9 | +0.1 (+0.46%) | 2,237,396 |
| 30 Jul 2013 | INR | 22.8 | 23.1 | 21.65 | 21.8 | 21.8 | -1.1 (-4.80%) | 1,318,506 |
| 29 Jul 2013 | INR | 23.6 | 23.6 | 22.75 | 22.9 | 22.9 | -0.7 (-2.97%) | 1,200,504 |
| 26 Jul 2013 | INR | 24.75 | 24.85 | 23.35 | 23.6 | 23.6 | -0.85 (-3.48%) | 1,362,129 |
| 25 Jul 2013 | INR | 24.95 | 25.05 | 24.2 | 24.45 | 24.45 | -0.5 (-2.00%) | 1,192,375 |
| 24 Jul 2013 | INR | 25.55 | 25.55 | 24.75 | 24.95 | 24.95 | -0.8 (-3.11%) | 852,747 |
| 23 Jul 2013 | INR | 25.55 | 26.1 | 25.5 | 25.75 | 25.75 | +0.3 (+1.18%) | 946,965 |
| 22 Jul 2013 | INR | 24.9 | 25.8 | 24.75 | 25.45 | 25.45 | +0.5 (+2.00%) | 923,797 |
| 19 Jul 2013 | INR | 25.55 | 25.75 | 24.65 | 24.95 | 24.95 | -0.4 (-1.58%) | 913,685 |
| 18 Jul 2013 | INR | 24.9 | 25.6 | 24.7 | 25.35 | 25.35 | +0.5 (+2.01%) | 868,803 |
| 17 Jul 2013 | INR | 25.55 | 25.75 | 24.6 | 24.85 | 24.85 | -0.5 (-1.97%) | 1,062,135 |
| 16 Jul 2013 | INR | 25.9 | 25.9 | 25.1 | 25.35 | 25.35 | -1.25 (-4.70%) | 1,730,283 |
| 15 Jul 2013 | INR | 26.05 | 26.75 | 25.9 | 26.6 | 26.6 | +0.4 (+1.53%) | 1,548,917 |
| 12 Jul 2013 | INR | 26.3 | 26.45 | 25.75 | 26.2 | 26.2 | -0.05 (-0.19%) | 1,420,121 |
| 11 Jul 2013 | INR | 26.6 | 27 | 26.05 | 26.25 | 26.25 | -0.05 (-0.19%) | 1,450,742 |
| 10 Jul 2013 | INR | 27.05 | 27.35 | 26.1 | 26.3 | 26.3 | -0.65 (-2.41%) | 1,694,083 |
| 9 Jul 2013 | INR | 26.4 | 27.1 | 25.8 | 26.95 | 26.95 | +0.85 (+3.26%) | 2,629,111 |
| 8 Jul 2013 | INR | 24.95 | 26.35 | 24.6 | 26.1 | 26.1 | +0.95 (+3.78%) | 2,840,345 |
| 5 Jul 2013 | INR | 25.6 | 25.95 | 24.95 | 25.15 | 25.15 | -0.2 (-0.79%) | 1,812,964 |
| 4 Jul 2013 | INR | 25.2 | 25.7 | 24.25 | 25.35 | 25.35 | +0.05 (+0.20%) | 3,612,867 |
| 3 Jul 2013 | INR | 25.5 | 26.3 | 25.1 | 25.3 | 25.3 | -0.7 (-2.69%) | 2,398,170 |
| 2 Jul 2013 | INR | 27 | 27 | 25.75 | 26 | 26 | -1.1 (-4.06%) | 2,764,691 |
| 1 Jul 2013 | INR | 26.65 | 27.35 | 26.35 | 27.1 | 27.1 | +0.95 (+3.63%) | 5,646,660 |
| 28 Jun 2013 | INR | 23.6 | 26.7 | 23.35 | 26.15 | 26.15 | +3.95 (+17.79%) | 8,748,067 |
| 27 Jun 2013 | INR | 22.4 | 22.4 | 21.25 | 22.2 | 22.2 | +0.5 (+2.30%) | 2,182,713 |
| 26 Jun 2013 | INR | 22.9 | 23.25 | 21.45 | 21.7 | 21.7 | -1.1 (-4.82%) | 3,776,739 |
| 25 Jun 2013 | INR | 22.6 | 23.35 | 22.4 | 22.8 | 22.8 | +0.1 (+0.44%) | 2,399,283 |
| 24 Jun 2013 | INR | 23.4 | 23.45 | 22.45 | 22.7 | 22.7 | -0.95 (-4.02%) | 2,051,730 |
| 21 Jun 2013 | INR | 24.5 | 25.2 | 23.3 | 23.65 | 23.65 | -0.95 (-3.86%) | 3,253,607 |
| 20 Jun 2013 | INR | 24.2 | 25.15 | 23.55 | 24.6 | 24.6 | +0.05 (+0.20%) | 2,541,948 |
