| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 63.55 | 70.15 | 63.5 | 66.4 | 66.4 | +3.05 (+4.81%) | 219,066 |
| 18 Jun 2013 | INR | 64 | 65.3 | 62.55 | 63.35 | 63.35 | -1.45 (-2.24%) | 17,548 |
| 17 Jun 2013 | INR | 66.95 | 67.25 | 64.55 | 64.8 | 64.8 | -1.15 (-1.74%) | 15,956 |
| 14 Jun 2013 | INR | 62.85 | 67 | 62.5 | 65.95 | 65.95 | +4.75 (+7.76%) | 90,830 |
| 13 Jun 2013 | INR | 60.1 | 62.9 | 58.7 | 61.2 | 61.2 | +0.15 (+0.25%) | 49,422 |
| 12 Jun 2013 | INR | 58 | 64.65 | 56.05 | 61.05 | 61.05 | +3.45 (+5.99%) | 138,510 |
| 11 Jun 2013 | INR | 58.05 | 60.5 | 48.7 | 57.6 | 57.6 | -1.4 (-2.37%) | 286,687 |
| 10 Jun 2013 | INR | 64.8 | 64.8 | 58.8 | 59 | 59 | -3.4 (-5.45%) | 40,534 |
| 7 Jun 2013 | INR | 64 | 64.8 | 62.05 | 62.4 | 62.4 | -2.35 (-3.63%) | 66,236 |
| 6 Jun 2013 | INR | 68 | 68.9 | 63.6 | 64.75 | 64.75 | -3.05 (-4.50%) | 113,029 |
| 5 Jun 2013 | INR | 68.05 | 68.9 | 67.65 | 67.8 | 67.8 | -0.85 (-1.24%) | 18,186 |
| 4 Jun 2013 | INR | 70.6 | 70.95 | 68.2 | 68.65 | 68.65 | -1.3 (-1.86%) | 21,937 |
| 3 Jun 2013 | INR | 70.95 | 71.75 | 68.55 | 69.95 | 69.95 | -1.8 (-2.51%) | 22,755 |
| 31 May 2013 | INR | 76.95 | 76.95 | 71.05 | 71.75 | 71.75 | -1.25 (-1.71%) | 40,776 |
| 30 May 2013 | INR | 73.5 | 74.1 | 71.6 | 73 | 73 | -0.85 (-1.15%) | 31,150 |
| 29 May 2013 | INR | 73.3 | 75.45 | 72.15 | 73.85 | 73.85 | -1.3 (-1.73%) | 32,806 |
| 28 May 2013 | INR | 75 | 76.2 | 74.5 | 75.15 | 75.15 | -1.45 (-1.89%) | 24,142 |
| 27 May 2013 | INR | 78.5 | 78.5 | 75.35 | 76.6 | 76.6 | +0.8 (+1.06%) | 17,441 |
| 24 May 2013 | INR | 77 | 77.5 | 75.5 | 75.8 | 75.8 | -0.95 (-1.24%) | 15,734 |
| 23 May 2013 | INR | 79 | 79 | 74 | 76.75 | 76.75 | -2.6 (-3.28%) | 34,876 |
| 22 May 2013 | INR | 81 | 81.6 | 79.05 | 79.35 | 79.35 | -1 (-1.24%) | 13,667 |
| 21 May 2013 | INR | 82.05 | 82.8 | 80.1 | 80.35 | 80.35 | -1.7 (-2.07%) | 21,285 |
| 20 May 2013 | INR | 83.2 | 84.5 | 81.8 | 82.05 | 82.05 | -1.1 (-1.32%) | 27,851 |
| 17 May 2013 | INR | 81.75 | 84.15 | 80.15 | 83.15 | 83.15 | +2.55 (+3.16%) | 33,969 |
| 16 May 2013 | INR | 80.9 | 82.7 | 79.3 | 80.6 | 80.6 | -0.05 (-0.06%) | 33,454 |
| 15 May 2013 | INR | 80.15 | 81.75 | 80.15 | 80.65 | 80.65 | +0.6 (+0.75%) | 18,643 |
| 14 May 2013 | INR | 79.5 | 82.7 | 79.25 | 80.05 | 80.05 | +0.85 (+1.07%) | 42,310 |
| 13 May 2013 | INR | 79.65 | 80.5 | 78.8 | 79.2 | 79.2 | -0.3 (-0.38%) | 15,848 |
| 10 May 2013 | INR | 80.8 | 82.15 | 79.1 | 79.5 | 79.5 | -0.95 (-1.18%) | 25,335 |
| 9 May 2013 | INR | 82.4 | 82.4 | 80.1 | 80.45 | 80.45 | -1.35 (-1.65%) | 23,178 |
