| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 1,140 | 1,154 | 1,136.1 | 1,151.1 | 1,151.1 | +12 (+1.05%) | 1,032 |
| 18 Jun 2013 | INR | 1,152.7 | 1,152.7 | 1,130 | 1,139.1 | 1,139.1 | -0.35 (-0.03%) | 442 |
| 17 Jun 2013 | INR | 1,131 | 1,160 | 1,120 | 1,139.45 | 1,139.45 | +5.55 (+0.49%) | 493 |
| 14 Jun 2013 | INR | 1,130 | 1,148 | 1,127 | 1,133.9 | 1,133.9 | +16 (+1.43%) | 1,290 |
| 13 Jun 2013 | INR | 1,154 | 1,154 | 1,116.55 | 1,117.9 | 1,117.9 | -25.7 (-2.25%) | 795 |
| 12 Jun 2013 | INR | 1,165 | 1,165 | 1,141 | 1,143.6 | 1,143.6 | -14.1 (-1.22%) | 419 |
| 11 Jun 2013 | INR | 1,161 | 1,170 | 1,153.1 | 1,157.7 | 1,157.7 | -2.35 (-0.20%) | 3,500 |
| 10 Jun 2013 | INR | 1,141.5 | 1,165 | 1,140 | 1,160.05 | 1,160.05 | +26.95 (+2.38%) | 4,695 |
| 7 Jun 2013 | INR | 1,150 | 1,160 | 1,130.1 | 1,133.1 | 1,133.1 | -14 (-1.22%) | 1,328 |
| 6 Jun 2013 | INR | 1,140 | 1,169.95 | 1,135 | 1,147.1 | 1,147.1 | +8.9 (+0.78%) | 2,053 |
| 5 Jun 2013 | INR | 1,137.9 | 1,141.9 | 1,125 | 1,138.2 | 1,138.2 | +5.05 (+0.45%) | 601 |
| 4 Jun 2013 | INR | 1,145 | 1,149.95 | 1,120 | 1,133.15 | 1,133.15 | -5.9 (-0.52%) | 1,759 |
| 3 Jun 2013 | INR | 1,143 | 1,143 | 1,130.05 | 1,139.05 | 1,139.05 | +9.3 (+0.82%) | 3,895 |
| 31 May 2013 | INR | 1,122 | 1,140 | 1,122 | 1,129.75 | 1,129.75 | +2.7 (+0.24%) | 597 |
| 30 May 2013 | INR | 1,141 | 1,146 | 1,123.65 | 1,127.05 | 1,127.05 | -17.3 (-1.51%) | 1,188 |
| 29 May 2013 | INR | 1,153 | 1,154 | 1,141.2 | 1,144.35 | 1,144.35 | -3.75 (-0.33%) | 2,328 |
| 28 May 2013 | INR | 1,150 | 1,160 | 1,145 | 1,148.1 | 1,148.1 | -1.5 (-0.13%) | 1,970 |
| 27 May 2013 | INR | 1,150 | 1,154 | 1,145 | 1,149.6 | 1,149.6 | +11.35 (+1.00%) | 2,540 |
| 24 May 2013 | INR | 1,135 | 1,150 | 1,123 | 1,138.25 | 1,138.25 | +6.2 (+0.55%) | 1,624 |
| 23 May 2013 | INR | 1,142 | 1,155.8 | 1,121.75 | 1,132.05 | 1,132.05 | -13 (-1.14%) | 3,882 |
| 22 May 2013 | INR | 1,140 | 1,169 | 1,124 | 1,145.05 | 1,145.05 | +12.1 (+1.07%) | 10,059 |
| 21 May 2013 | INR | 1,070 | 1,195.7 | 1,070 | 1,132.95 | 1,132.95 | +85.55 (+8.17%) | 41,941 |
| 20 May 2013 | INR | 1,047.95 | 1,080 | 1,035 | 1,047.4 | 1,047.4 | +7.15 (+0.69%) | 1,985 |
| 17 May 2013 | INR | 1,040 | 1,051.15 | 1,030 | 1,040.25 | 1,040.25 | +2 (+0.19%) | 3,979 |
| 16 May 2013 | INR | 1,034.75 | 1,049 | 1,025 | 1,038.25 | 1,038.25 | +8.15 (+0.79%) | 1,321 |
| 15 May 2013 | INR | 1,040 | 1,049 | 1,017 | 1,030.1 | 1,030.1 | -2.35 (-0.23%) | 1,663 |
| 14 May 2013 | INR | 1,020.05 | 1,039.95 | 1,020 | 1,032.45 | 1,032.45 | +12.85 (+1.26%) | 495 |
| 13 May 2013 | INR | 1,017 | 1,028 | 1,016 | 1,019.6 | 1,019.6 | +3.25 (+0.32%) | 376 |
| 10 May 2013 | INR | 1,029 | 1,030.05 | 1,007.2 | 1,016.35 | 1,016.35 | -8.4 (-0.82%) | 931 |
| 9 May 2013 | INR | 1,003 | 1,047.65 | 1,001 | 1,024.75 | 1,024.75 | +28.45 (+2.86%) | 11,089 |
