| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 56.1 | 59.3 | 55.7 | 57.6 | 57.6 | +1.15 (+2.04%) | 81,910 |
| 18 Jun 2013 | INR | 57.85 | 57.85 | 56.15 | 56.45 | 56.45 | -0.9 (-1.57%) | 36,589 |
| 17 Jun 2013 | INR | 56.85 | 57.7 | 54.55 | 57.35 | 57.35 | +1.65 (+2.96%) | 69,334 |
| 14 Jun 2013 | INR | 54.9 | 57.4 | 54.35 | 55.7 | 55.7 | +2.15 (+4.01%) | 122,810 |
| 13 Jun 2013 | INR | 52.1 | 53.9 | 51.85 | 53.55 | 53.55 | +0.65 (+1.23%) | 95,222 |
| 12 Jun 2013 | INR | 54.1 | 54.1 | 52.05 | 52.9 | 52.9 | -0.9 (-1.67%) | 79,060 |
| 11 Jun 2013 | INR | 57.6 | 57.6 | 53.1 | 53.8 | 53.8 | -3.2 (-5.61%) | 138,349 |
| 10 Jun 2013 | INR | 59 | 59.5 | 56.1 | 57 | 57 | -1.25 (-2.15%) | 93,272 |
| 7 Jun 2013 | INR | 58.5 | 60.05 | 58 | 58.25 | 58.25 | -0.25 (-0.43%) | 73,541 |
| 6 Jun 2013 | INR | 58.05 | 60.25 | 57.7 | 58.5 | 58.5 | -0.2 (-0.34%) | 81,967 |
| 5 Jun 2013 | INR | 58.6 | 60.25 | 58.1 | 58.7 | 58.7 | -0.4 (-0.68%) | 82,375 |
| 4 Jun 2013 | INR | 57.45 | 61.4 | 56.9 | 59.1 | 59.1 | +2.45 (+4.32%) | 307,956 |
| 3 Jun 2013 | INR | 57.1 | 58.75 | 56.1 | 56.65 | 56.65 | -0.45 (-0.79%) | 107,873 |
| 31 May 2013 | INR | 64.9 | 64.9 | 55.5 | 57.1 | 57.1 | -7.25 (-11.27%) | 189,532 |
| 30 May 2013 | INR | 64.4 | 65.5 | 63.7 | 64.35 | 64.35 | -0.25 (-0.39%) | 40,950 |
| 29 May 2013 | INR | 66 | 66.3 | 64.1 | 64.6 | 64.6 | -1.25 (-1.90%) | 55,494 |
| 28 May 2013 | INR | 65.65 | 67 | 64.75 | 65.85 | 65.85 | +0.8 (+1.23%) | 102,010 |
| 27 May 2013 | INR | 64.9 | 68 | 64.2 | 65.05 | 65.05 | +0.45 (+0.70%) | 51,543 |
| 24 May 2013 | INR | 65.2 | 65.75 | 63.5 | 64.6 | 64.6 | -0.15 (-0.23%) | 55,735 |
| 23 May 2013 | INR | 68 | 68 | 64 | 64.75 | 64.75 | -3.7 (-5.41%) | 77,496 |
| 22 May 2013 | INR | 69.85 | 71.15 | 68.05 | 68.45 | 68.45 | -0.75 (-1.08%) | 160,811 |
| 21 May 2013 | INR | 71.1 | 71.25 | 68.85 | 69.2 | 69.2 | -1.55 (-2.19%) | 92,703 |
| 20 May 2013 | INR | 72.1 | 72.85 | 69.85 | 70.75 | 70.75 | -1.15 (-1.60%) | 164,889 |
| 17 May 2013 | INR | 70.95 | 73.9 | 70 | 71.9 | 71.9 | +1.4 (+1.99%) | 404,201 |
| 16 May 2013 | INR | 69 | 72.65 | 67.8 | 70.5 | 70.5 | +1.2 (+1.73%) | 555,330 |
| 15 May 2013 | INR | 67.65 | 70.85 | 67.65 | 69.3 | 69.3 | +2.25 (+3.36%) | 255,135 |
| 14 May 2013 | INR | 69.2 | 69.2 | 65.8 | 67.05 | 67.05 | -1.7 (-2.47%) | 138,891 |
| 13 May 2013 | INR | 71.7 | 72 | 68 | 68.75 | 68.75 | -2.25 (-3.17%) | 183,658 |
| 10 May 2013 | INR | 70.75 | 72.25 | 70.4 | 71 | 71 | +0.5 (+0.71%) | 144,698 |
| 9 May 2013 | INR | 72 | 73.4 | 69.8 | 70.5 | 70.5 | -1.75 (-2.42%) | 266,278 |
