| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 39.5 | 39.5 | 37.9 | 38.45 | 38.45 | -0.15 (-0.39%) | 55,090 |
| 18 Jun 2013 | INR | 39.5 | 39.55 | 38.5 | 38.6 | 38.6 | -0.7 (-1.78%) | 34,414 |
| 17 Jun 2013 | INR | 39.95 | 40.3 | 38.7 | 39.3 | 39.3 | -0.2 (-0.51%) | 87,595 |
| 14 Jun 2013 | INR | 41 | 41.25 | 39 | 39.5 | 39.5 | -0.8 (-1.99%) | 104,786 |
| 13 Jun 2013 | INR | 41 | 41 | 40.05 | 40.3 | 40.3 | +0.05 (+0.12%) | 36,469 |
| 12 Jun 2013 | INR | 41.4 | 41.65 | 40 | 40.25 | 40.25 | -0.65 (-1.59%) | 56,358 |
| 11 Jun 2013 | INR | 42.2 | 42.3 | 40.5 | 40.9 | 40.9 | -1.4 (-3.31%) | 43,737 |
| 10 Jun 2013 | INR | 43.4 | 44.45 | 42.1 | 42.3 | 42.3 | -1.4 (-3.20%) | 38,011 |
| 7 Jun 2013 | INR | 44.5 | 44.8 | 43.35 | 43.7 | 43.7 | -1.1 (-2.46%) | 30,814 |
| 6 Jun 2013 | INR | 44.85 | 45.75 | 44.5 | 44.8 | 44.8 | -0.2 (-0.44%) | 44,968 |
| 5 Jun 2013 | INR | 45 | 45.5 | 44.65 | 45 | 45 | -0.3 (-0.66%) | 36,485 |
| 4 Jun 2013 | INR | 44.75 | 45.9 | 43.95 | 45.3 | 45.3 | +0.45 (+1.00%) | 52,612 |
| 3 Jun 2013 | INR | 43.1 | 45.75 | 42.2 | 44.85 | 44.85 | +1.6 (+3.70%) | 81,132 |
| 31 May 2013 | INR | 44 | 44.25 | 43.1 | 43.25 | 43.25 | -1.1 (-2.48%) | 38,573 |
| 30 May 2013 | INR | 43 | 44.9 | 42.7 | 44.35 | 44.35 | +0.95 (+2.19%) | 68,262 |
| 29 May 2013 | INR | 43.1 | 43.65 | 43.1 | 43.4 | 43.4 | -0.05 (-0.12%) | 35,055 |
| 28 May 2013 | INR | 43 | 43.75 | 42.9 | 43.45 | 43.45 | +0.8 (+1.88%) | 72,947 |
| 27 May 2013 | INR | 42.5 | 42.95 | 42.15 | 42.65 | 42.65 | +0.2 (+0.47%) | 370,054 |
| 24 May 2013 | INR | 42.5 | 43.2 | 40 | 42.45 | 42.45 | +0.5 (+1.19%) | 427,889 |
| 23 May 2013 | INR | 45 | 45 | 41.8 | 41.95 | 41.95 | -2.65 (-5.94%) | 144,467 |
| 22 May 2013 | INR | 45.5 | 45.55 | 44.25 | 44.6 | 44.6 | -0.5 (-1.11%) | 71,654 |
| 21 May 2013 | INR | 46.5 | 46.5 | 44.7 | 45.1 | 45.1 | -1.25 (-2.70%) | 84,245 |
| 20 May 2013 | INR | 46.45 | 46.9 | 46.1 | 46.35 | 46.35 | -0.05 (-0.11%) | 67,964 |
| 17 May 2013 | INR | 47.3 | 47.3 | 46.3 | 46.4 | 46.4 | -0.3 (-0.64%) | 43,389 |
| 16 May 2013 | INR | 47.1 | 48 | 46.5 | 46.7 | 46.7 | -0.3 (-0.64%) | 123,625 |
| 15 May 2013 | INR | 46.5 | 48.9 | 46.5 | 47 | 47 | +0.5 (+1.08%) | 123,340 |
| 14 May 2013 | INR | 46.5 | 47.4 | 46.25 | 46.5 | 46.5 | +0.05 (+0.11%) | 49,153 |
| 13 May 2013 | INR | 47 | 47.25 | 46.3 | 46.45 | 46.45 | -0.35 (-0.75%) | 38,316 |
| 10 May 2013 | INR | 46.5 | 47.4 | 46.5 | 46.8 | 46.8 | +0.3 (+0.65%) | 42,000 |
| 9 May 2013 | INR | 47.5 | 47.65 | 46.35 | 46.5 | 46.5 | -0.85 (-1.80%) | 89,209 |
