| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 62.85 | 63.3 | 62.35 | 62.8 | 62.8 | -0.4 (-0.63%) | 48,875 |
| 18 Jun 2013 | INR | 63.45 | 64.5 | 62.85 | 63.2 | 63.2 | -0.7 (-1.10%) | 59,415 |
| 17 Jun 2013 | INR | 63.25 | 65.25 | 62.5 | 63.9 | 63.9 | +0.25 (+0.39%) | 310,840 |
| 14 Jun 2013 | INR | 64 | 64.3 | 61 | 63.65 | 63.65 | +0.25 (+0.39%) | 265,590 |
| 13 Jun 2013 | INR | 62 | 64.2 | 60.4 | 63.4 | 63.4 | +0.85 (+1.36%) | 386,061 |
| 12 Jun 2013 | INR | 62.5 | 63 | 61.7 | 62.55 | 62.55 | +0.2 (+0.32%) | 233,196 |
| 11 Jun 2013 | INR | 63.8 | 63.9 | 62.15 | 62.35 | 62.35 | -1.5 (-2.35%) | 212,712 |
| 10 Jun 2013 | INR | 66 | 66.6 | 62 | 63.85 | 63.85 | -1.7 (-2.59%) | 141,771 |
| 7 Jun 2013 | INR | 68 | 68.55 | 65.2 | 65.55 | 65.55 | -2.3 (-3.39%) | 304,568 |
| 6 Jun 2013 | INR | 65.55 | 68.4 | 64.2 | 67.85 | 67.85 | +2.45 (+3.75%) | 361,269 |
| 5 Jun 2013 | INR | 68 | 68 | 65 | 65.4 | 65.4 | -2.75 (-4.04%) | 163,157 |
| 4 Jun 2013 | INR | 69 | 70.7 | 67.55 | 68.15 | 68.15 | -0.3 (-0.44%) | 404,953 |
| 3 Jun 2013 | INR | 66.75 | 68.85 | 65.7 | 68.45 | 68.45 | +1.7 (+2.55%) | 376,509 |
| 31 May 2013 | INR | 67.5 | 68.85 | 66 | 66.75 | 66.75 | -1.95 (-2.84%) | 195,531 |
| 30 May 2013 | INR | 70.2 | 70.3 | 67.6 | 68.7 | 68.7 | -1.45 (-2.07%) | 222,670 |
| 29 May 2013 | INR | 72.8 | 72.8 | 69.8 | 70.15 | 70.15 | -2.1 (-2.91%) | 159,796 |
| 28 May 2013 | INR | 70.85 | 72.65 | 70.35 | 72.25 | 72.25 | +1.85 (+2.63%) | 887,458 |
| 27 May 2013 | INR | 72.95 | 72.95 | 69.35 | 70.4 | 70.4 | -1.25 (-1.74%) | 497,304 |
| 24 May 2013 | INR | 72 | 73.9 | 68.4 | 71.65 | 71.65 | -1 (-1.38%) | 354,110 |
| 23 May 2013 | INR | 75.1 | 77.75 | 72.1 | 72.65 | 72.65 | -3.4 (-4.47%) | 361,993 |
| 22 May 2013 | INR | 84.3 | 85.25 | 74.85 | 76.05 | 76.05 | -8.6 (-10.16%) | 590,281 |
| 21 May 2013 | INR | 86 | 87.2 | 83.6 | 84.65 | 84.65 | -1.9 (-2.20%) | 241,038 |
| 20 May 2013 | INR | 87.85 | 88.6 | 84.85 | 86.55 | 86.55 | -0.85 (-0.97%) | 330,414 |
| 17 May 2013 | INR | 89.9 | 91.75 | 87 | 87.4 | 87.4 | -1.6 (-1.80%) | 218,567 |
| 16 May 2013 | INR | 88.2 | 90.2 | 88.2 | 89 | 89 | +1.35 (+1.54%) | 161,849 |
| 15 May 2013 | INR | 87.65 | 88.25 | 86.2 | 87.65 | 87.65 | +0.55 (+0.63%) | 90,650 |
| 14 May 2013 | INR | 86.5 | 87.95 | 85.25 | 87.1 | 87.1 | +0.75 (+0.87%) | 97,854 |
| 13 May 2013 | INR | 89.5 | 89.65 | 86 | 86.35 | 86.35 | -2.95 (-3.30%) | 123,612 |
| 10 May 2013 | INR | 88.75 | 90.5 | 88.5 | 89.3 | 89.3 | +0.8 (+0.90%) | 201,697 |
| 9 May 2013 | INR | 90.1 | 91.5 | 88 | 88.5 | 88.5 | -2.3 (-2.53%) | 70,458 |
