| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 39 | 39.4 | 37.5 | 37.95 | 37.95 | -0.6 (-1.56%) | 12,972 |
| 18 Jun 2013 | INR | 37.55 | 39.2 | 36.05 | 38.55 | 38.55 | +1.45 (+3.91%) | 20,484 |
| 17 Jun 2013 | INR | 36.85 | 37.4 | 35.8 | 37.1 | 37.1 | +0.7 (+1.92%) | 9,111 |
| 14 Jun 2013 | INR | 37.6 | 37.9 | 36.35 | 36.4 | 36.4 | 0.0 (0.0%) | 13,544 |
| 13 Jun 2013 | INR | 36.05 | 36.8 | 35.2 | 36.4 | 36.4 | 0.0 (0.0%) | 6,590 |
| 12 Jun 2013 | INR | 36.25 | 36.85 | 35 | 36.4 | 36.4 | -0.2 (-0.55%) | 10,670 |
| 11 Jun 2013 | INR | 36.85 | 37.5 | 36.15 | 36.6 | 36.6 | -1.05 (-2.79%) | 6,566 |
| 10 Jun 2013 | INR | 38 | 38.5 | 37.4 | 37.65 | 37.65 | -0.1 (-0.26%) | 6,692 |
| 7 Jun 2013 | INR | 39.4 | 39.5 | 37.55 | 37.75 | 37.75 | -1.05 (-2.71%) | 11,018 |
| 6 Jun 2013 | INR | 38.85 | 39 | 38 | 38.8 | 38.8 | +0.15 (+0.39%) | 4,464 |
| 5 Jun 2013 | INR | 38.7 | 39.5 | 37.65 | 38.65 | 38.65 | +0.15 (+0.39%) | 9,201 |
| 4 Jun 2013 | INR | 38.5 | 39.85 | 38.05 | 38.5 | 38.5 | +0.3 (+0.79%) | 9,985 |
| 3 Jun 2013 | INR | 38.15 | 38.9 | 37.8 | 38.2 | 38.2 | -0.4 (-1.04%) | 7,851 |
| 31 May 2013 | INR | 40.95 | 40.95 | 38.1 | 38.6 | 38.6 | -1.45 (-3.62%) | 14,468 |
| 30 May 2013 | INR | 40.35 | 41.15 | 39.5 | 40.05 | 40.05 | -1.15 (-2.79%) | 14,100 |
| 29 May 2013 | INR | 41.5 | 42.05 | 40.6 | 41.2 | 41.2 | -0.45 (-1.08%) | 4,886 |
| 28 May 2013 | INR | 41.1 | 42.8 | 41.1 | 41.65 | 41.65 | +0.25 (+0.60%) | 17,662 |
| 27 May 2013 | INR | 42 | 42.05 | 40.65 | 41.4 | 41.4 | +0.25 (+0.61%) | 14,138 |
| 24 May 2013 | INR | 41.05 | 41.6 | 39.15 | 41.15 | 41.15 | +0.45 (+1.11%) | 80,369 |
| 23 May 2013 | INR | 42.8 | 43 | 40.1 | 40.7 | 40.7 | -2.25 (-5.24%) | 21,475 |
| 22 May 2013 | INR | 43.5 | 44.6 | 42.5 | 42.95 | 42.95 | -0.6 (-1.38%) | 23,851 |
| 21 May 2013 | INR | 44.1 | 44.95 | 43.15 | 43.55 | 43.55 | -0.65 (-1.47%) | 48,647 |
| 20 May 2013 | INR | 43.5 | 46.05 | 43.5 | 44.2 | 44.2 | +0.9 (+2.08%) | 30,549 |
| 17 May 2013 | INR | 43.7 | 44 | 42.75 | 43.3 | 43.3 | +0.05 (+0.12%) | 10,583 |
| 16 May 2013 | INR | 43.45 | 44.5 | 42.35 | 43.25 | 43.25 | +0.65 (+1.53%) | 34,517 |
| 15 May 2013 | INR | 43.35 | 43.5 | 42.35 | 42.6 | 42.6 | +0.3 (+0.71%) | 12,665 |
| 14 May 2013 | INR | 42.25 | 44.45 | 42.05 | 42.3 | 42.3 | -0.45 (-1.05%) | 8,730 |
| 13 May 2013 | INR | 44.2 | 44.2 | 42.55 | 42.75 | 42.75 | -1.55 (-3.50%) | 7,903 |
| 10 May 2013 | INR | 44.55 | 45.45 | 44.05 | 44.3 | 44.3 | -0.7 (-1.56%) | 10,763 |
| 9 May 2013 | INR | 44.95 | 47.35 | 44 | 45 | 45 | +0.55 (+1.24%) | 44,505 |
