| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 33 | 33.5 | 33 | 33.3 | 33.3 | +0.2 (+0.60%) | 8,473 |
| 18 Jun 2013 | INR | 33 | 33.9 | 32.6 | 33.1 | 33.1 | -0.15 (-0.45%) | 16,813 |
| 17 Jun 2013 | INR | 33.05 | 33.8 | 32.8 | 33.25 | 33.25 | +0.2 (+0.61%) | 6,646 |
| 14 Jun 2013 | INR | 33 | 33.4 | 32.5 | 33.05 | 33.05 | +0.7 (+2.16%) | 22,152 |
| 13 Jun 2013 | INR | 32.2 | 32.7 | 32.1 | 32.35 | 32.35 | -0.5 (-1.52%) | 13,265 |
| 12 Jun 2013 | INR | 32.85 | 33.4 | 32.65 | 32.85 | 32.85 | -0.35 (-1.05%) | 22,771 |
| 11 Jun 2013 | INR | 33.85 | 33.85 | 33 | 33.2 | 33.2 | -0.8 (-2.35%) | 33,184 |
| 10 Jun 2013 | INR | 34 | 34.35 | 33.3 | 34 | 34 | +0.25 (+0.74%) | 37,397 |
| 7 Jun 2013 | INR | 33.9 | 33.9 | 33.5 | 33.75 | 33.75 | +0.1 (+0.30%) | 17,368 |
| 6 Jun 2013 | INR | 33.55 | 33.9 | 33.55 | 33.65 | 33.65 | -0.05 (-0.15%) | 8,908 |
| 5 Jun 2013 | INR | 33.9 | 34.45 | 33.5 | 33.7 | 33.7 | +0.25 (+0.75%) | 28,942 |
| 4 Jun 2013 | INR | 34.95 | 34.95 | 33.3 | 33.45 | 33.45 | +0.15 (+0.45%) | 16,937 |
| 3 Jun 2013 | INR | 33.65 | 33.85 | 33.25 | 33.3 | 33.3 | -0.35 (-1.04%) | 8,644 |
| 31 May 2013 | INR | 34.1 | 34.1 | 33.6 | 33.65 | 33.65 | -0.35 (-1.03%) | 23,735 |
| 30 May 2013 | INR | 34 | 34.5 | 33.85 | 34 | 34 | -0.2 (-0.58%) | 37,065 |
| 29 May 2013 | INR | 34.75 | 34.9 | 34.1 | 34.2 | 34.2 | -0.25 (-0.73%) | 37,231 |
| 28 May 2013 | INR | 34.55 | 35 | 34.25 | 34.45 | 34.45 | -0.1 (-0.29%) | 16,916 |
| 27 May 2013 | INR | 34.55 | 35.35 | 34.45 | 34.55 | 34.55 | -0.35 (-1.00%) | 15,795 |
| 24 May 2013 | INR | 35.9 | 35.9 | 34.5 | 34.9 | 34.9 | +0.3 (+0.87%) | 20,885 |
| 23 May 2013 | INR | 35.05 | 35.35 | 34.55 | 34.6 | 34.6 | -0.65 (-1.84%) | 27,217 |
| 22 May 2013 | INR | 35.7 | 35.7 | 35.25 | 35.25 | 35.25 | -0.05 (-0.14%) | 23,332 |
| 21 May 2013 | INR | 35.35 | 35.6 | 35.25 | 35.3 | 35.3 | -0.2 (-0.56%) | 13,468 |
| 20 May 2013 | INR | 35.05 | 35.75 | 35.05 | 35.5 | 35.5 | 0.0 (0.0%) | 89,884 |
| 17 May 2013 | INR | 35.7 | 35.8 | 35.35 | 35.5 | 35.5 | 0.0 (0.0%) | 33,168 |
| 16 May 2013 | INR | 35.75 | 36.05 | 35.4 | 35.5 | 35.5 | -0.2 (-0.56%) | 17,036 |
| 15 May 2013 | INR | 36.05 | 36.15 | 35.5 | 35.7 | 35.7 | -0.15 (-0.42%) | 43,899 |
| 14 May 2013 | INR | 37.7 | 37.95 | 35.55 | 35.85 | 35.85 | -0.95 (-2.58%) | 469,203 |
| 13 May 2013 | INR | 35.95 | 38 | 35.7 | 36.8 | 36.8 | +0.7 (+1.94%) | 223,886 |
| 10 May 2013 | INR | 37.1 | 37.15 | 35.65 | 36.1 | 36.1 | -1.35 (-3.60%) | 38,463 |
| 9 May 2013 | INR | 38 | 38.15 | 36.5 | 37.45 | 37.45 | +0.1 (+0.27%) | 29,251 |
