| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 79.7 | 80.2 | 78.5 | 78.9 | 78.9 | -0.75 (-0.94%) | 136,754 |
| 18 Jun 2013 | INR | 79.7 | 80.75 | 78.8 | 79.65 | 79.65 | -0.25 (-0.31%) | 157,036 |
| 17 Jun 2013 | INR | 79.3 | 80.5 | 77.6 | 79.9 | 79.9 | -0.15 (-0.19%) | 269,302 |
| 14 Jun 2013 | INR | 79 | 81.7 | 79 | 80.05 | 80.05 | +2 (+2.56%) | 152,192 |
| 13 Jun 2013 | INR | 79.45 | 79.5 | 77.3 | 78.05 | 78.05 | -1.95 (-2.44%) | 206,758 |
| 12 Jun 2013 | INR | 83.5 | 83.7 | 79 | 80 | 80 | -3.5 (-4.19%) | 274,078 |
| 11 Jun 2013 | INR | 85.05 | 85.7 | 82.7 | 83.5 | 83.5 | -2.45 (-2.85%) | 204,327 |
| 10 Jun 2013 | INR | 86 | 86.9 | 84 | 85.95 | 85.95 | +0.5 (+0.59%) | 296,359 |
| 7 Jun 2013 | INR | 87.6 | 88 | 85.1 | 85.45 | 85.45 | -0.75 (-0.87%) | 714,694 |
| 6 Jun 2013 | INR | 80 | 87.45 | 79.55 | 86.2 | 86.2 | +5.4 (+6.68%) | 569,932 |
| 5 Jun 2013 | INR | 82.4 | 82.7 | 80.3 | 80.8 | 80.8 | -1.35 (-1.64%) | 191,926 |
| 4 Jun 2013 | INR | 82.1 | 84 | 80.8 | 82.15 | 82.15 | -0.25 (-0.30%) | 232,810 |
| 3 Jun 2013 | INR | 81.65 | 82.9 | 80.5 | 82.4 | 82.4 | +0.55 (+0.67%) | 140,893 |
| 31 May 2013 | INR | 82.4 | 82.5 | 80 | 81.85 | 81.85 | -0.25 (-0.30%) | 194,698 |
| 30 May 2013 | INR | 79.35 | 82.6 | 78.55 | 82.1 | 82.1 | +2.9 (+3.66%) | 311,409 |
| 29 May 2013 | INR | 79.5 | 80.5 | 77.85 | 79.2 | 79.2 | -0.2 (-0.25%) | 130,473 |
| 28 May 2013 | INR | 78.65 | 80 | 77.95 | 79.4 | 79.4 | +1.4 (+1.79%) | 163,382 |
| 27 May 2013 | INR | 76.5 | 78.5 | 76.2 | 78 | 78 | +1.9 (+2.50%) | 115,348 |
| 24 May 2013 | INR | 76.6 | 77 | 75.3 | 76.1 | 76.1 | -0.1 (-0.13%) | 93,844 |
| 23 May 2013 | INR | 77.2 | 77.2 | 74.75 | 76.2 | 76.2 | -0.85 (-1.10%) | 151,381 |
| 22 May 2013 | INR | 78.05 | 78.35 | 76.1 | 77.05 | 77.05 | -0.55 (-0.71%) | 144,648 |
| 21 May 2013 | INR | 79 | 79 | 77.3 | 77.6 | 77.6 | -1.3 (-1.65%) | 184,968 |
| 20 May 2013 | INR | 81.5 | 82.9 | 78.4 | 78.9 | 78.9 | -2.4 (-2.95%) | 161,021 |
| 17 May 2013 | INR | 83.9 | 83.9 | 80.25 | 81.3 | 81.3 | -1.45 (-1.75%) | 218,137 |
| 16 May 2013 | INR | 81.9 | 84.75 | 81 | 82.75 | 82.75 | +1.2 (+1.47%) | 859,782 |
| 15 May 2013 | INR | 79.2 | 81.8 | 79.2 | 81.55 | 81.55 | +2.8 (+3.56%) | 184,743 |
| 14 May 2013 | INR | 79.5 | 80.7 | 78 | 78.75 | 78.75 | -0.45 (-0.57%) | 212,715 |
| 13 May 2013 | INR | 82.1 | 83 | 78.45 | 79.2 | 79.2 | -3.1 (-3.77%) | 140,880 |
| 10 May 2013 | INR | 82 | 83.4 | 81.2 | 82.3 | 82.3 | -0.6 (-0.72%) | 161,284 |
| 9 May 2013 | INR | 80.95 | 83.8 | 80.65 | 82.9 | 82.9 | +1.85 (+2.28%) | 453,621 |
