| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | INR | 137.2 | 140.6 | 135.2 | 140 | 14 | -1.15 (-0.81%) | 1,528 |
| 19 Jun 2013 | INR | 137 | 142 | 136.5 | 141.15 | 14.115 | +4 (+2.92%) | 4,032 |
| 18 Jun 2013 | INR | 131 | 137.75 | 131 | 137.15 | 13.715 | +5.95 (+4.54%) | 3,387 |
| 17 Jun 2013 | INR | 135 | 135 | 127.85 | 131.2 | 13.12 | +1.2 (+0.92%) | 1,666 |
| 14 Jun 2013 | INR | 127.15 | 132.85 | 127.1 | 130 | 13 | +1.95 (+1.52%) | 500 |
| 13 Jun 2013 | INR | 121.5 | 130 | 121.5 | 128.05 | 12.805 | -1.05 (-0.81%) | 1,009 |
| 12 Jun 2013 | INR | 127.1 | 130.45 | 126 | 129.1 | 12.91 | -2.9 (-2.20%) | 2,858 |
| 11 Jun 2013 | INR | 135.95 | 137 | 129 | 132 | 13.2 | -1.8 (-1.35%) | 1,893 |
| 10 Jun 2013 | INR | 135 | 140 | 132 | 133.8 | 13.38 | -0.4 (-0.30%) | 4,121 |
| 7 Jun 2013 | INR | 134.05 | 138 | 133 | 134.2 | 13.42 | +0.9 (+0.68%) | 1,993 |
| 6 Jun 2013 | INR | 132.5 | 135.65 | 132.5 | 133.3 | 13.33 | +0.65 (+0.49%) | 1,627 |
| 5 Jun 2013 | INR | 130 | 137.5 | 129.7 | 132.65 | 13.265 | +2.1 (+1.61%) | 3,998 |
| 4 Jun 2013 | INR | 129.75 | 131.5 | 129.15 | 130.55 | 13.055 | +0.35 (+0.27%) | 1,974 |
| 3 Jun 2013 | INR | 126 | 132.5 | 125 | 130.2 | 13.02 | +3.05 (+2.40%) | 3,072 |
| 31 May 2013 | INR | 133.85 | 134 | 125 | 127.15 | 12.715 | -0.8 (-0.63%) | 23,405 |
| 30 May 2013 | INR | 134.9 | 134.9 | 127 | 127.95 | 12.795 | -4.7 (-3.54%) | 5,581 |
| 29 May 2013 | INR | 127 | 143.7 | 124.1 | 132.65 | 13.265 | +6.3 (+4.99%) | 11,114 |
| 28 May 2013 | INR | 133 | 133 | 123.2 | 126.35 | 12.635 | -2.55 (-1.98%) | 15,956 |
| 27 May 2013 | INR | 123 | 130.8 | 118.25 | 128.9 | 12.89 | +19.9 (+18.26%) | 25,351 |
| 24 May 2013 | INR | 105.6 | 110.95 | 105.5 | 109 | 10.9 | -2.2 (-1.98%) | 501 |
| 23 May 2013 | INR | 110 | 115 | 110 | 111.2 | 11.12 | +2.2 (+2.02%) | 694 |
| 22 May 2013 | INR | 105 | 110 | 105 | 109 | 10.9 | -4.4 (-3.88%) | 276 |
| 21 May 2013 | INR | 115 | 119.9 | 113 | 113.4 | 11.34 | -0.4 (-0.35%) | 2,598 |
| 20 May 2013 | INR | 111 | 124 | 111 | 113.8 | 11.38 | +2.15 (+1.93%) | 3,998 |
| 17 May 2013 | INR | 107.05 | 114 | 107.05 | 111.65 | 11.165 | +4.85 (+4.54%) | 930 |
| 16 May 2013 | INR | 113.7 | 113.7 | 105 | 106.8 | 10.68 | +1.8 (+1.71%) | 201 |
| 15 May 2013 | INR | 104 | 105 | 104 | 105 | 10.5 | +0.2 (+0.19%) | 252 |
| 14 May 2013 | INR | 97.55 | 105 | 97.55 | 104.8 | 10.48 | +4.75 (+4.75%) | 450 |
| 13 May 2013 | INR | 100.2 | 102 | 83.5 | 100.05 | 10.005 | -1.5 (-1.48%) | 937 |
| 10 May 2013 | INR | 101.75 | 103 | 100 | 101.55 | 10.155 | -1.45 (-1.41%) | 766 |
