| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 26.65 | 27.75 | 26.65 | 27.45 | 27.45 | -0.05 (-0.18%) | 25,640 |
| 18 Jun 2013 | INR | 27.5 | 27.8 | 27.25 | 27.5 | 27.5 | -0.2 (-0.72%) | 12,391 |
| 17 Jun 2013 | INR | 26.8 | 27.8 | 26.8 | 27.7 | 27.7 | +0.3 (+1.09%) | 13,242 |
| 14 Jun 2013 | INR | 27.2 | 27.7 | 27.2 | 27.4 | 27.4 | +0.1 (+0.37%) | 10,214 |
| 13 Jun 2013 | INR | 27.5 | 27.65 | 27 | 27.3 | 27.3 | -0.25 (-0.91%) | 12,264 |
| 12 Jun 2013 | INR | 26.7 | 27.65 | 26.7 | 27.55 | 27.55 | +0.3 (+1.10%) | 16,223 |
| 11 Jun 2013 | INR | 27.65 | 27.8 | 26.85 | 27.25 | 27.25 | -0.75 (-2.68%) | 20,606 |
| 10 Jun 2013 | INR | 27.8 | 28.15 | 27.4 | 28 | 28 | +0.45 (+1.63%) | 14,479 |
| 7 Jun 2013 | INR | 27.5 | 28.1 | 27.45 | 27.55 | 27.55 | -0.05 (-0.18%) | 9,535 |
| 6 Jun 2013 | INR | 27.6 | 27.7 | 27.3 | 27.6 | 27.6 | +0.05 (+0.18%) | 6,352 |
| 5 Jun 2013 | INR | 27.6 | 28 | 27.35 | 27.55 | 27.55 | -0.15 (-0.54%) | 7,261 |
| 4 Jun 2013 | INR | 27.9 | 28.4 | 27.65 | 27.7 | 27.7 | +0.1 (+0.36%) | 9,587 |
| 3 Jun 2013 | INR | 27.9 | 27.9 | 27.15 | 27.6 | 27.6 | +0.4 (+1.47%) | 9,039 |
| 31 May 2013 | INR | 25.7 | 27.6 | 25.7 | 27.2 | 27.2 | -0.3 (-1.09%) | 6,562 |
| 30 May 2013 | INR | 27.5 | 27.8 | 27.25 | 27.5 | 27.5 | +0.1 (+0.36%) | 6,043 |
| 29 May 2013 | INR | 27.1 | 27.9 | 27.1 | 27.4 | 27.4 | 0.0 (0.0%) | 6,176 |
| 28 May 2013 | INR | 27.95 | 27.95 | 27.3 | 27.4 | 27.4 | -0.05 (-0.18%) | 7,512 |
| 27 May 2013 | INR | 26.25 | 27.8 | 26.25 | 27.45 | 27.45 | +0.7 (+2.62%) | 8,625 |
| 24 May 2013 | INR | 26.6 | 26.9 | 26.5 | 26.75 | 26.75 | +0.1 (+0.38%) | 12,800 |
| 23 May 2013 | INR | 26.55 | 26.9 | 26.5 | 26.65 | 26.65 | -0.1 (-0.37%) | 5,115 |
| 22 May 2013 | INR | 27.35 | 27.35 | 26.55 | 26.75 | 26.75 | -0.35 (-1.29%) | 11,003 |
| 21 May 2013 | INR | 27.05 | 27.45 | 27 | 27.1 | 27.1 | 0.0 (0.0%) | 7,566 |
| 20 May 2013 | INR | 27.2 | 27.4 | 27.05 | 27.1 | 27.1 | -0.1 (-0.37%) | 10,570 |
| 17 May 2013 | INR | 28.4 | 28.4 | 27.1 | 27.2 | 27.2 | -0.25 (-0.91%) | 9,753 |
| 16 May 2013 | INR | 27.45 | 27.9 | 27.25 | 27.45 | 27.45 | +0.3 (+1.10%) | 29,807 |
| 15 May 2013 | INR | 27.05 | 27.45 | 26.75 | 27.15 | 27.15 | +0.35 (+1.31%) | 19,460 |
| 14 May 2013 | INR | 26.05 | 27.5 | 26.05 | 26.8 | 26.8 | +1 (+3.88%) | 79,977 |
| 13 May 2013 | INR | 26.95 | 27.5 | 25.6 | 25.8 | 25.8 | -0.25 (-0.96%) | 19,503 |
| 10 May 2013 | INR | 26 | 26.3 | 25.65 | 26.05 | 26.05 | +0.2 (+0.77%) | 9,512 |
| 9 May 2013 | INR | 25 | 26.2 | 25 | 25.85 | 25.85 | +0.75 (+2.99%) | 6,610 |
