| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 1,082 | 1,095 | 1,074.6 | 1,082.95 | 1,082.95 | -0.2 (-0.02%) | 1,486 |
| 18 Jun 2013 | INR | 1,084 | 1,089.2 | 1,081 | 1,083.15 | 1,083.15 | -4.8 (-0.44%) | 705 |
| 17 Jun 2013 | INR | 1,082.25 | 1,094.9 | 1,082 | 1,087.95 | 1,087.95 | +0.35 (+0.03%) | 2,214 |
| 14 Jun 2013 | INR | 1,084.95 | 1,098.9 | 1,076 | 1,087.6 | 1,087.6 | -1.6 (-0.15%) | 2,990 |
| 13 Jun 2013 | INR | 1,077 | 1,100 | 1,065.3 | 1,089.2 | 1,089.2 | +36.35 (+3.45%) | 8,160 |
| 12 Jun 2013 | INR | 1,068.6 | 1,069 | 1,035 | 1,052.85 | 1,052.85 | -5.9 (-0.56%) | 959 |
| 11 Jun 2013 | INR | 1,058.05 | 1,068 | 1,038 | 1,058.75 | 1,058.75 | +0.45 (+0.04%) | 1,322 |
| 10 Jun 2013 | INR | 1,073.3 | 1,088 | 1,052.65 | 1,058.3 | 1,058.3 | -11.1 (-1.04%) | 3,714 |
| 7 Jun 2013 | INR | 1,041.05 | 1,118.7 | 1,040 | 1,069.4 | 1,069.4 | +22 (+2.10%) | 8,477 |
| 6 Jun 2013 | INR | 1,040 | 1,053.5 | 1,039.6 | 1,047.4 | 1,047.4 | -3.4 (-0.32%) | 622 |
| 5 Jun 2013 | INR | 1,060 | 1,080 | 1,050.05 | 1,050.8 | 1,050.8 | -0.85 (-0.08%) | 777 |
| 4 Jun 2013 | INR | 1,052.9 | 1,085 | 1,041.2 | 1,051.65 | 1,051.65 | +9.65 (+0.93%) | 17,123 |
| 3 Jun 2013 | INR | 1,050 | 1,070 | 1,035.55 | 1,042 | 1,042 | -4.75 (-0.45%) | 2,170 |
| 31 May 2013 | INR | 1,028.25 | 1,059 | 1,025 | 1,046.75 | 1,046.75 | +14.7 (+1.42%) | 1,599 |
| 30 May 2013 | INR | 1,050 | 1,050 | 1,026.05 | 1,032.05 | 1,032.05 | +0.45 (+0.04%) | 761 |
| 29 May 2013 | INR | 1,050 | 1,050 | 1,027.15 | 1,031.6 | 1,031.6 | -12 (-1.15%) | 1,699 |
| 28 May 2013 | INR | 1,055 | 1,055 | 1,038.5 | 1,043.6 | 1,043.6 | -0.7 (-0.07%) | 907 |
| 27 May 2013 | INR | 1,050 | 1,069.2 | 1,028 | 1,044.3 | 1,044.3 | -3.35 (-0.32%) | 2,641 |
| 24 May 2013 | INR | 1,055 | 1,065 | 1,033.75 | 1,047.65 | 1,047.65 | +0.35 (+0.03%) | 626 |
| 23 May 2013 | INR | 1,055 | 1,069.8 | 1,030 | 1,047.3 | 1,047.3 | -10.2 (-0.96%) | 948 |
| 22 May 2013 | INR | 1,060 | 1,070.35 | 1,055.5 | 1,057.5 | 1,057.5 | +0.6 (+0.06%) | 612 |
| 21 May 2013 | INR | 1,072.05 | 1,080 | 1,055 | 1,056.9 | 1,056.9 | -24.05 (-2.22%) | 850 |
| 20 May 2013 | INR | 1,075 | 1,084.4 | 1,070.05 | 1,080.95 | 1,080.95 | +14.45 (+1.35%) | 1,067 |
| 17 May 2013 | INR | 1,095.05 | 1,095.05 | 1,062.05 | 1,066.5 | 1,066.5 | -32.25 (-2.94%) | 2,239 |
| 16 May 2013 | INR | 1,114 | 1,124.9 | 1,093 | 1,098.75 | 1,098.75 | -11.6 (-1.04%) | 3,805 |
| 15 May 2013 | INR | 1,100 | 1,125 | 1,090.25 | 1,110.35 | 1,110.35 | +25.25 (+2.33%) | 4,106 |
| 14 May 2013 | INR | 1,095 | 1,109 | 1,075 | 1,085.1 | 1,085.1 | +0.2 (+0.02%) | 2,724 |
| 13 May 2013 | INR | 1,076 | 1,092.05 | 1,076 | 1,084.9 | 1,084.9 | +29.65 (+2.81%) | 2,808 |
| 10 May 2013 | INR | 1,055 | 1,062.5 | 1,045 | 1,055.25 | 1,055.25 | +19.6 (+1.89%) | 5,805 |
| 9 May 2013 | INR | 1,055 | 1,055 | 1,032.15 | 1,035.65 | 1,035.65 | -15.7 (-1.49%) | 630 |
