| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2013 | INR | 1,594.7 | 1,627 | 1,575 | 1,620 | 162 | +22.7 (+1.42%) | 40,050,290 |
| 12 Aug 2013 | INR | 1,664.2 | 1,669.7 | 1,575 | 1,597.3 | 159.73 | -57.1 (-3.45%) | 54,399,680 |
| 8 Aug 2013 | INR | 1,708.3 | 1,718.1 | 1,650 | 1,654.4 | 165.44 | -61.6 (-3.59%) | 22,000,410 |
| 7 Aug 2013 | INR | 1,645 | 1,729 | 1,636 | 1,716 | 171.6 | +81 (+4.95%) | 30,640,510 |
| 6 Aug 2013 | INR | 1,665 | 1,676.4 | 1,633.1 | 1,635 | 163.5 | -44 (-2.62%) | 25,454,280 |
| 5 Aug 2013 | INR | 1,688 | 1,694 | 1,655.6 | 1,679 | 167.9 | +1 (+0.06%) | 17,653,750 |
| 2 Aug 2013 | INR | 1,688 | 1,709 | 1,665 | 1,678 | 167.8 | -6.1 (-0.36%) | 25,310,950 |
| 1 Aug 2013 | INR | 1,718 | 1,723 | 1,665 | 1,684.1 | 168.41 | -23 (-1.35%) | 23,616,550 |
| 31 Jul 2013 | INR | 1,717.8 | 1,719.8 | 1,690 | 1,707.1 | 170.71 | -14.9 (-0.87%) | 30,356,230 |
| 30 Jul 2013 | INR | 1,744.3 | 1,774 | 1,718.4 | 1,722 | 172.2 | -17.6 (-1.01%) | 27,908,980 |
| 29 Jul 2013 | INR | 1,767.3 | 1,770 | 1,732.9 | 1,739.6 | 173.96 | -26.4 (-1.49%) | 16,545,080 |
| 26 Jul 2013 | INR | 1,811 | 1,823.2 | 1,751.7 | 1,766 | 176.6 | -36 (-2.00%) | 26,165,140 |
| 25 Jul 2013 | INR | 1,794 | 1,816 | 1,789.1 | 1,802 | 180.2 | +2 (+0.11%) | 29,959,130 |
| 24 Jul 2013 | INR | 1,820 | 1,827 | 1,786.4 | 1,800 | 180 | -58.1 (-3.13%) | 26,278,990 |
| 23 Jul 2013 | INR | 1,838 | 1,869.8 | 1,832.7 | 1,858.1 | 185.81 | +35.5 (+1.95%) | 14,172,240 |
| 22 Jul 2013 | INR | 1,807 | 1,834.8 | 1,806 | 1,822.6 | 182.26 | +12.5 (+0.69%) | 9,686,870 |
| 19 Jul 2013 | INR | 1,829 | 1,829 | 1,798.7 | 1,810.1 | 181.01 | -18.2 (-1.00%) | 14,077,470 |
| 18 Jul 2013 | INR | 1,813 | 1,830.9 | 1,791 | 1,828.3 | 182.83 | +17.3 (+0.96%) | 20,494,950 |
| 17 Jul 2013 | INR | 1,836 | 1,839 | 1,790.1 | 1,811 | 181.1 | -18.6 (-1.02%) | 24,112,260 |
| 16 Jul 2013 | INR | 1,860 | 1,860 | 1,797.5 | 1,829.6 | 182.96 | -86.2 (-4.50%) | 30,413,700 |
| 15 Jul 2013 | INR | 1,891.7 | 1,917.2 | 1,868 | 1,915.8 | 191.58 | +21 (+1.11%) | 23,207,480 |
| 12 Jul 2013 | INR | 1,916 | 1,920 | 1,881.3 | 1,894.8 | 189.48 | -17.1 (-0.89%) | 14,990,890 |
| 11 Jul 2013 | INR | 1,911 | 1,928 | 1,900 | 1,911.9 | 191.19 | +45.3 (+2.43%) | 15,679,190 |
| 10 Jul 2013 | INR | 1,907.1 | 1,923.8 | 1,865.4 | 1,866.6 | 186.66 | -26.4 (-1.39%) | 19,184,670 |
| 9 Jul 2013 | INR | 1,887 | 1,912.5 | 1,880.6 | 1,893 | 189.3 | +15.7 (+0.84%) | 22,886,230 |
| 8 Jul 2013 | INR | 1,879 | 1,881.9 | 1,850.1 | 1,877.3 | 187.73 | -14.7 (-0.78%) | 15,419,820 |
| 5 Jul 2013 | INR | 1,921.1 | 1,927.7 | 1,888.3 | 1,892 | 189.2 | -10.1 (-0.53%) | 17,580,390 |
| 4 Jul 2013 | INR | 1,902 | 1,923.5 | 1,872.6 | 1,902.1 | 190.21 | +0.1 (+0.01%) | 28,494,530 |
| 3 Jul 2013 | INR | 1,976 | 1,976 | 1,892.8 | 1,902 | 190.2 | -89 (-4.47%) | 25,313,640 |
| 2 Jul 2013 | INR | 2,011.2 | 2,029 | 1,982.3 | 1,991 | 199.1 | -28.2 (-1.40%) | 16,265,170 |
