| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 48.5 | 51.2 | 47.7 | 50.2 | 50.2 | +1.85 (+3.83%) | 189,463 |
| 18 Jun 2013 | INR | 47.75 | 48.95 | 47.6 | 48.35 | 48.35 | +0.45 (+0.94%) | 134,608 |
| 17 Jun 2013 | INR | 48.3 | 48.5 | 46.9 | 47.9 | 47.9 | +0.2 (+0.42%) | 43,871 |
| 14 Jun 2013 | INR | 47.1 | 48 | 47.1 | 47.7 | 47.7 | +1.05 (+2.25%) | 37,217 |
| 13 Jun 2013 | INR | 47 | 47.1 | 46.05 | 46.65 | 46.65 | +0.2 (+0.43%) | 60,882 |
| 12 Jun 2013 | INR | 47.4 | 47.8 | 46.25 | 46.45 | 46.45 | -0.5 (-1.06%) | 95,731 |
| 11 Jun 2013 | INR | 48.35 | 48.35 | 46.65 | 46.95 | 46.95 | -0.75 (-1.57%) | 82,201 |
| 10 Jun 2013 | INR | 50.3 | 50.5 | 47.35 | 47.7 | 47.7 | -2.6 (-5.17%) | 130,806 |
| 7 Jun 2013 | INR | 51.95 | 51.95 | 50.25 | 50.3 | 50.3 | -0.95 (-1.85%) | 58,524 |
| 6 Jun 2013 | INR | 51.4 | 51.45 | 50.55 | 51.25 | 51.25 | -0.15 (-0.29%) | 38,113 |
| 5 Jun 2013 | INR | 51.6 | 52 | 51.05 | 51.4 | 51.4 | -0.25 (-0.48%) | 47,184 |
| 4 Jun 2013 | INR | 51.85 | 52.25 | 51.5 | 51.65 | 51.65 | 0.0 (0.0%) | 34,203 |
| 3 Jun 2013 | INR | 52 | 52 | 51.3 | 51.65 | 51.65 | +0.25 (+0.49%) | 41,077 |
| 31 May 2013 | INR | 53 | 53.8 | 51.2 | 51.4 | 51.4 | -1.5 (-2.84%) | 110,615 |
| 30 May 2013 | INR | 52.35 | 53.6 | 52.35 | 52.9 | 52.9 | +0.2 (+0.38%) | 44,575 |
| 29 May 2013 | INR | 53.6 | 53.9 | 52.55 | 52.7 | 52.7 | -0.65 (-1.22%) | 26,085 |
| 28 May 2013 | INR | 53.2 | 54.1 | 53.1 | 53.35 | 53.35 | +0.2 (+0.38%) | 90,588 |
| 27 May 2013 | INR | 53.75 | 53.9 | 52.6 | 53.15 | 53.15 | -0.55 (-1.02%) | 50,780 |
| 24 May 2013 | INR | 54.55 | 54.65 | 53.55 | 53.7 | 53.7 | -0.5 (-0.92%) | 46,734 |
| 23 May 2013 | INR | 55.05 | 55.05 | 53.9 | 54.2 | 54.2 | -0.8 (-1.45%) | 46,875 |
| 22 May 2013 | INR | 56 | 56 | 54.8 | 55 | 55 | -0.6 (-1.08%) | 46,990 |
| 21 May 2013 | INR | 57.5 | 57.5 | 55.3 | 55.6 | 55.6 | -0.8 (-1.42%) | 42,220 |
| 20 May 2013 | INR | 57.45 | 57.6 | 56.3 | 56.4 | 56.4 | -0.55 (-0.97%) | 27,092 |
| 17 May 2013 | INR | 57.8 | 58.05 | 56.1 | 56.95 | 56.95 | -0.85 (-1.47%) | 61,310 |
| 16 May 2013 | INR | 57 | 58.65 | 56.8 | 57.8 | 57.8 | +0.5 (+0.87%) | 106,191 |
| 15 May 2013 | INR | 57.1 | 57.55 | 56.8 | 57.3 | 57.3 | +0.5 (+0.88%) | 42,596 |
| 14 May 2013 | INR | 57.7 | 57.7 | 56.5 | 56.8 | 56.8 | -0.3 (-0.53%) | 26,793 |
| 13 May 2013 | INR | 58.5 | 58.55 | 56.95 | 57.1 | 57.1 | -1.2 (-2.06%) | 63,712 |
| 10 May 2013 | INR | 58.95 | 59.7 | 58 | 58.3 | 58.3 | -0.15 (-0.26%) | 79,530 |
| 9 May 2013 | INR | 60 | 60 | 58.25 | 58.45 | 58.45 | -0.5 (-0.85%) | 42,517 |
