| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | INR | 30 | 31 | 29.3 | 29.4 | 2.94 | -0.4 (-1.34%) | 338 |
| 19 Jun 2013 | INR | 32.15 | 32.15 | 29.8 | 29.8 | 2.98 | -1.7 (-5.40%) | 22,795 |
| 18 Jun 2013 | INR | 32.45 | 32.45 | 30.1 | 31.5 | 3.15 | -0.5 (-1.56%) | 37,827 |
| 17 Jun 2013 | INR | 32.9 | 32.9 | 31.15 | 32 | 3.2 | -0.85 (-2.59%) | 6,782 |
| 14 Jun 2013 | INR | 32.45 | 33.15 | 30.25 | 32.85 | 3.285 | +1.65 (+5.29%) | 12,642 |
| 13 Jun 2013 | INR | 34.75 | 34.95 | 31.05 | 31.2 | 3.12 | -3.25 (-9.43%) | 17,777 |
| 12 Jun 2013 | INR | 35.45 | 36.1 | 32.2 | 34.45 | 3.445 | -0.7 (-1.99%) | 12,122 |
| 11 Jun 2013 | INR | 35.15 | 36.7 | 35.1 | 35.15 | 3.515 | -1.65 (-4.48%) | 9,891 |
| 10 Jun 2013 | INR | 36.05 | 37.45 | 34.4 | 36.8 | 3.68 | +0.55 (+1.52%) | 77,852 |
| 7 Jun 2013 | INR | 37 | 37 | 36.05 | 36.25 | 3.625 | -0.9 (-2.42%) | 1,700 |
| 6 Jun 2013 | INR | 35 | 37.95 | 35 | 37.15 | 3.715 | +2.15 (+6.14%) | 3,393 |
| 5 Jun 2013 | INR | 34 | 35.25 | 34 | 35 | 3.5 | +0.8 (+2.34%) | 40,820 |
| 4 Jun 2013 | INR | 34 | 35 | 34 | 34.2 | 3.42 | -1.05 (-2.98%) | 7,800 |
| 3 Jun 2013 | INR | 37.85 | 37.85 | 34.2 | 35.25 | 3.525 | +0.1 (+0.28%) | 27,260 |
| 31 May 2013 | INR | 36.7 | 38.25 | 34.7 | 35.15 | 3.515 | -0.25 (-0.71%) | 21,810 |
| 30 May 2013 | INR | 38 | 38 | 35.4 | 35.4 | 3.54 | -1.9 (-5.09%) | 2,351 |
| 29 May 2013 | INR | 40.45 | 40.45 | 36.25 | 37.3 | 3.73 | -0.35 (-0.93%) | 11,144 |
| 28 May 2013 | INR | 36.15 | 39.75 | 36.1 | 37.65 | 3.765 | +1.5 (+4.15%) | 116,487 |
| 27 May 2013 | INR | 37.6 | 37.6 | 35.05 | 36.15 | 3.615 | -0.7 (-1.90%) | 1,988 |
| 24 May 2013 | INR | 37.5 | 38 | 36.55 | 36.85 | 3.685 | -2.05 (-5.27%) | 1,858 |
| 23 May 2013 | INR | 37.45 | 39.4 | 35.1 | 38.9 | 3.89 | +2.65 (+7.31%) | 81,483 |
| 22 May 2013 | INR | 36.75 | 38.9 | 36 | 36.25 | 3.625 | -2.75 (-7.05%) | 11,975 |
| 21 May 2013 | INR | 36.6 | 40.4 | 36.6 | 39 | 3.9 | +0.45 (+1.17%) | 129,101 |
| 20 May 2013 | INR | 42 | 42 | 36.85 | 38.55 | 3.855 | -1.25 (-3.14%) | 5,300 |
| 17 May 2013 | INR | 38.75 | 40 | 36.35 | 39.8 | 3.98 | +3.25 (+8.89%) | 12,603 |
| 16 May 2013 | INR | 42.2 | 42.2 | 36.3 | 36.55 | 3.655 | -2.3 (-5.92%) | 4,900 |
| 15 May 2013 | INR | 36.75 | 40 | 36.75 | 38.85 | 3.885 | +0.75 (+1.97%) | 37,700 |
| 14 May 2013 | INR | 37.7 | 41.75 | 37 | 38.1 | 3.81 | -2.85 (-6.96%) | 1,261 |
| 13 May 2013 | INR | 42 | 42 | 40.9 | 40.95 | 4.095 | +3.05 (+8.05%) | 1,853 |
| 10 May 2013 | INR | 37 | 38.5 | 37 | 37.9 | 3.79 | -1 (-2.57%) | 363 |
