| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 60.5 | 61.7 | 59.9 | 60.75 | 60.75 | +0.8 (+1.33%) | 48,864 |
| 18 Jun 2013 | INR | 58.45 | 61.1 | 58.45 | 59.95 | 59.95 | +1.35 (+2.30%) | 38,492 |
| 17 Jun 2013 | INR | 59 | 59.9 | 58.1 | 58.6 | 58.6 | -0.25 (-0.42%) | 38,563 |
| 14 Jun 2013 | INR | 59 | 60.2 | 58.35 | 58.85 | 58.85 | +0.55 (+0.94%) | 41,745 |
| 13 Jun 2013 | INR | 58.45 | 59.15 | 57.85 | 58.3 | 58.3 | -1.05 (-1.77%) | 17,581 |
| 12 Jun 2013 | INR | 58.3 | 59.7 | 57.55 | 59.35 | 59.35 | +1.2 (+2.06%) | 24,954 |
| 11 Jun 2013 | INR | 59.5 | 59.5 | 57.5 | 58.15 | 58.15 | -1.2 (-2.02%) | 27,711 |
| 10 Jun 2013 | INR | 58.2 | 59.8 | 58 | 59.35 | 59.35 | +1.9 (+3.31%) | 60,800 |
| 7 Jun 2013 | INR | 56.4 | 59 | 56.25 | 57.45 | 57.45 | +1.2 (+2.13%) | 30,395 |
| 6 Jun 2013 | INR | 56.35 | 57.1 | 56.05 | 56.25 | 56.25 | -0.7 (-1.23%) | 10,870 |
| 5 Jun 2013 | INR | 56.9 | 57.3 | 56.75 | 56.95 | 56.95 | -0.3 (-0.52%) | 16,204 |
| 4 Jun 2013 | INR | 56.9 | 57.5 | 56.6 | 57.25 | 57.25 | +0.85 (+1.51%) | 20,056 |
| 3 Jun 2013 | INR | 57 | 57 | 56.3 | 56.4 | 56.4 | -0.4 (-0.70%) | 7,222 |
| 31 May 2013 | INR | 56.5 | 57.1 | 56.35 | 56.8 | 56.8 | +0.3 (+0.53%) | 16,697 |
| 30 May 2013 | INR | 56.9 | 56.9 | 56.3 | 56.5 | 56.5 | -0.45 (-0.79%) | 13,498 |
| 29 May 2013 | INR | 56.5 | 57.8 | 56.05 | 56.95 | 56.95 | +0.35 (+0.62%) | 44,811 |
| 28 May 2013 | INR | 57.95 | 57.95 | 56.1 | 56.6 | 56.6 | -0.2 (-0.35%) | 24,818 |
| 27 May 2013 | INR | 56.75 | 57.15 | 56.35 | 56.8 | 56.8 | +0.65 (+1.16%) | 26,536 |
| 24 May 2013 | INR | 56.95 | 57.4 | 55.9 | 56.15 | 56.15 | -0.35 (-0.62%) | 17,657 |
| 23 May 2013 | INR | 57.55 | 57.65 | 55.75 | 56.5 | 56.5 | -2 (-3.42%) | 30,458 |
| 22 May 2013 | INR | 59.2 | 59.4 | 56.95 | 58.5 | 58.5 | -0.15 (-0.26%) | 49,560 |
| 21 May 2013 | INR | 59.5 | 60.5 | 58.5 | 58.65 | 58.65 | -0.35 (-0.59%) | 45,588 |
| 20 May 2013 | INR | 56.1 | 60.1 | 56.1 | 59 | 59 | +2.4 (+4.24%) | 173,889 |
| 17 May 2013 | INR | 56.25 | 57.5 | 54.4 | 56.6 | 56.6 | -0.8 (-1.39%) | 126,751 |
| 16 May 2013 | INR | 58 | 58.45 | 56.4 | 57.4 | 57.4 | +0.1 (+0.17%) | 84,098 |
| 15 May 2013 | INR | 55.35 | 58.2 | 55.35 | 57.3 | 57.3 | +1.85 (+3.34%) | 77,252 |
| 14 May 2013 | INR | 55.9 | 56 | 55.3 | 55.45 | 55.45 | +0.05 (+0.09%) | 16,980 |
| 13 May 2013 | INR | 56.25 | 56.5 | 55.2 | 55.4 | 55.4 | -0.35 (-0.63%) | 22,256 |
| 10 May 2013 | INR | 55.05 | 57.25 | 55.05 | 55.75 | 55.75 | -0.1 (-0.18%) | 38,879 |
| 9 May 2013 | INR | 58.3 | 58.3 | 55.15 | 55.85 | 55.85 | -1.75 (-3.04%) | 36,093 |
