| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 107.3 | 108.35 | 106.2 | 106.55 | 106.55 | -0.7 (-0.65%) | 113,344 |
| 18 Jun 2013 | INR | 109 | 110.6 | 106.85 | 107.25 | 107.25 | -1.25 (-1.15%) | 221,158 |
| 17 Jun 2013 | INR | 111 | 111 | 107.6 | 108.5 | 108.5 | -1.15 (-1.05%) | 162,556 |
| 14 Jun 2013 | INR | 105.25 | 110.6 | 105.25 | 109.65 | 109.65 | +2.2 (+2.05%) | 137,236 |
| 13 Jun 2013 | INR | 112 | 112.4 | 105 | 107.45 | 107.45 | -4.9 (-4.36%) | 249,205 |
| 12 Jun 2013 | INR | 113.4 | 114.3 | 111.8 | 112.35 | 112.35 | -1.5 (-1.32%) | 102,751 |
| 11 Jun 2013 | INR | 116 | 116 | 112.85 | 113.85 | 113.85 | -2.5 (-2.15%) | 103,624 |
| 10 Jun 2013 | INR | 116.8 | 117.1 | 115.1 | 116.35 | 116.35 | +0.55 (+0.47%) | 114,715 |
| 7 Jun 2013 | INR | 114 | 116.7 | 113.95 | 115.8 | 115.8 | +0.15 (+0.13%) | 109,919 |
| 6 Jun 2013 | INR | 115.3 | 116.3 | 113.95 | 115.65 | 115.65 | -0.05 (-0.04%) | 133,857 |
| 5 Jun 2013 | INR | 116.2 | 116.85 | 115.3 | 115.7 | 115.7 | -0.6 (-0.52%) | 113,919 |
| 4 Jun 2013 | INR | 117.9 | 118.65 | 116.05 | 116.3 | 116.3 | -1.15 (-0.98%) | 72,203 |
| 3 Jun 2013 | INR | 118.9 | 118.9 | 116.05 | 117.45 | 117.45 | +0.05 (+0.04%) | 95,169 |
| 31 May 2013 | INR | 119.8 | 120.55 | 117 | 117.4 | 117.4 | -2 (-1.68%) | 155,727 |
| 30 May 2013 | INR | 117.75 | 121.35 | 116.6 | 119.4 | 119.4 | +2.8 (+2.40%) | 311,237 |
| 29 May 2013 | INR | 117.95 | 119.3 | 116 | 116.6 | 116.6 | -0.7 (-0.60%) | 164,541 |
| 28 May 2013 | INR | 118.5 | 119 | 116.8 | 117.3 | 117.3 | -0.75 (-0.64%) | 81,409 |
| 27 May 2013 | INR | 116.3 | 118.45 | 116.1 | 118.05 | 118.05 | +1.5 (+1.29%) | 94,434 |
| 24 May 2013 | INR | 117.4 | 117.85 | 115 | 116.55 | 116.55 | +0.1 (+0.09%) | 123,300 |
| 23 May 2013 | INR | 121 | 121 | 114.7 | 116.45 | 116.45 | -4.75 (-3.92%) | 271,238 |
| 22 May 2013 | INR | 122.55 | 123.4 | 120.9 | 121.2 | 121.2 | -0.85 (-0.70%) | 68,883 |
| 21 May 2013 | INR | 122.1 | 123.45 | 121 | 122.05 | 122.05 | +0.25 (+0.21%) | 79,736 |
| 20 May 2013 | INR | 123 | 123.9 | 121.55 | 121.8 | 121.8 | -0.25 (-0.20%) | 423,586 |
| 17 May 2013 | INR | 126.95 | 126.95 | 120.45 | 122.05 | 122.05 | -2.6 (-2.09%) | 705,982 |
| 16 May 2013 | INR | 128.3 | 128.3 | 123.95 | 124.65 | 124.65 | -3.65 (-2.84%) | 199,379 |
| 15 May 2013 | INR | 126.5 | 129 | 126.5 | 128.3 | 128.3 | +1.75 (+1.38%) | 135,191 |
| 14 May 2013 | INR | 126.1 | 129.35 | 125 | 126.55 | 126.55 | +0.7 (+0.56%) | 123,147 |
| 13 May 2013 | INR | 128.7 | 128.75 | 125.25 | 125.85 | 125.85 | -1 (-0.79%) | 116,462 |
| 10 May 2013 | INR | 125.25 | 127.4 | 124.45 | 126.85 | 126.85 | +2.3 (+1.85%) | 128,610 |
| 9 May 2013 | INR | 129.7 | 129.7 | 124.05 | 124.55 | 124.55 | -3.8 (-2.96%) | 314,100 |
