| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 29.5 | 30.4 | 29.35 | 29.75 | 29.75 | +0.35 (+1.19%) | 68,111 |
| 18 Jun 2013 | INR | 29.2 | 29.85 | 29.1 | 29.4 | 29.4 | +0.1 (+0.34%) | 37,409 |
| 17 Jun 2013 | INR | 30.3 | 30.3 | 29.1 | 29.3 | 29.3 | -0.55 (-1.84%) | 29,517 |
| 14 Jun 2013 | INR | 29.8 | 30.85 | 29.6 | 29.85 | 29.85 | +0.25 (+0.84%) | 84,003 |
| 13 Jun 2013 | INR | 29.95 | 30 | 29 | 29.6 | 29.6 | -0.2 (-0.67%) | 62,227 |
| 12 Jun 2013 | INR | 30.7 | 30.85 | 29.7 | 29.8 | 29.8 | -0.95 (-3.09%) | 114,295 |
| 11 Jun 2013 | INR | 31.95 | 32.2 | 30.25 | 30.75 | 30.75 | -1.2 (-3.76%) | 123,959 |
| 10 Jun 2013 | INR | 32.5 | 32.8 | 31.9 | 31.95 | 31.95 | -0.45 (-1.39%) | 63,484 |
| 7 Jun 2013 | INR | 32.5 | 32.9 | 32.1 | 32.4 | 32.4 | -0.2 (-0.61%) | 61,169 |
| 6 Jun 2013 | INR | 33.55 | 33.55 | 32.5 | 32.6 | 32.6 | -0.7 (-2.10%) | 118,337 |
| 5 Jun 2013 | INR | 33.8 | 33.8 | 33 | 33.3 | 33.3 | -0.4 (-1.19%) | 43,934 |
| 4 Jun 2013 | INR | 33.85 | 34.05 | 33.5 | 33.7 | 33.7 | +0.2 (+0.60%) | 23,450 |
| 3 Jun 2013 | INR | 34.6 | 34.85 | 33.3 | 33.5 | 33.5 | -0.25 (-0.74%) | 91,003 |
| 31 May 2013 | INR | 34.95 | 34.95 | 33.65 | 33.75 | 33.75 | -0.8 (-2.32%) | 26,947 |
| 30 May 2013 | INR | 34.9 | 34.95 | 34.35 | 34.55 | 34.55 | -0.45 (-1.29%) | 27,177 |
| 29 May 2013 | INR | 35 | 35.2 | 34.6 | 35 | 35 | +0.15 (+0.43%) | 43,844 |
| 28 May 2013 | INR | 35.4 | 36.05 | 34.7 | 34.85 | 34.85 | +0.3 (+0.87%) | 247,390 |
| 27 May 2013 | INR | 33.8 | 34.95 | 33.8 | 34.55 | 34.55 | +0.85 (+2.52%) | 64,096 |
| 24 May 2013 | INR | 34.2 | 34.2 | 33.35 | 33.7 | 33.7 | 0.0 (0.0%) | 41,501 |
| 23 May 2013 | INR | 35 | 35 | 33.3 | 33.7 | 33.7 | -0.7 (-2.03%) | 76,053 |
| 22 May 2013 | INR | 34.8 | 34.8 | 34.2 | 34.4 | 34.4 | -0.2 (-0.58%) | 43,932 |
| 21 May 2013 | INR | 35 | 35.3 | 34.5 | 34.6 | 34.6 | -0.6 (-1.70%) | 41,360 |
| 20 May 2013 | INR | 36.55 | 36.55 | 35 | 35.2 | 35.2 | -0.55 (-1.54%) | 69,600 |
| 17 May 2013 | INR | 36 | 36.35 | 35.5 | 35.75 | 35.75 | -0.1 (-0.28%) | 50,298 |
| 16 May 2013 | INR | 36.1 | 36.3 | 35.55 | 35.85 | 35.85 | -0.1 (-0.28%) | 51,741 |
| 15 May 2013 | INR | 36.25 | 36.35 | 35.85 | 35.95 | 35.95 | 0.0 (0.0%) | 66,842 |
| 14 May 2013 | INR | 35.2 | 36.6 | 35.2 | 35.95 | 35.95 | +0.1 (+0.28%) | 44,773 |
| 13 May 2013 | INR | 37 | 37.2 | 35.55 | 35.85 | 35.85 | -0.9 (-2.45%) | 81,341 |
| 10 May 2013 | INR | 36.5 | 37.8 | 36.5 | 36.75 | 36.75 | -0.05 (-0.14%) | 397,380 |
| 9 May 2013 | INR | 34.8 | 37.5 | 34.5 | 36.8 | 36.8 | +2 (+5.75%) | 304,408 |
