| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 34.5 | 37.4 | 33.5 | 36.4 | 36.4 | +2.4 (+7.06%) | 16,288 |
| 18 Jun 2013 | INR | 35.85 | 35.85 | 33 | 34 | 34 | +0.45 (+1.34%) | 6,127 |
| 17 Jun 2013 | INR | 33.3 | 33.95 | 33.05 | 33.55 | 33.55 | +0.1 (+0.30%) | 4,899 |
| 14 Jun 2013 | INR | 34.1 | 34.1 | 32.6 | 33.45 | 33.45 | +0.4 (+1.21%) | 15,156 |
| 13 Jun 2013 | INR | 33.55 | 34.25 | 32.8 | 33.05 | 33.05 | -0.95 (-2.79%) | 20,536 |
| 12 Jun 2013 | INR | 33.6 | 34.5 | 33.35 | 34 | 34 | +0.1 (+0.29%) | 5,061 |
| 11 Jun 2013 | INR | 35 | 35 | 33.75 | 33.9 | 33.9 | -1.35 (-3.83%) | 17,805 |
| 10 Jun 2013 | INR | 35.5 | 36.3 | 35 | 35.25 | 35.25 | -0.4 (-1.12%) | 23,111 |
| 7 Jun 2013 | INR | 35.3 | 36.45 | 35.25 | 35.65 | 35.65 | -0.25 (-0.70%) | 35,434 |
| 6 Jun 2013 | INR | 36 | 36.55 | 35.3 | 35.9 | 35.9 | -0.65 (-1.78%) | 19,262 |
| 5 Jun 2013 | INR | 35.45 | 36.8 | 35.1 | 36.55 | 36.55 | +1.4 (+3.98%) | 38,836 |
| 4 Jun 2013 | INR | 35.1 | 36.4 | 33.8 | 35.15 | 35.15 | -0.15 (-0.42%) | 376,057 |
| 3 Jun 2013 | INR | 35.8 | 36 | 33.9 | 35.3 | 35.3 | -0.7 (-1.94%) | 30,274 |
| 31 May 2013 | INR | 37 | 37 | 35.65 | 36 | 36 | -0.4 (-1.10%) | 61,138 |
| 30 May 2013 | INR | 36.1 | 36.7 | 36.05 | 36.4 | 36.4 | 0.0 (0.0%) | 3,324 |
| 29 May 2013 | INR | 37.4 | 38.2 | 35.7 | 36.4 | 36.4 | -1.4 (-3.70%) | 24,712 |
| 28 May 2013 | INR | 37 | 38 | 37 | 37.8 | 37.8 | +1.25 (+3.42%) | 15,623 |
| 27 May 2013 | INR | 36.5 | 36.7 | 35.25 | 36.55 | 36.55 | -0.2 (-0.54%) | 6,581 |
| 24 May 2013 | INR | 36.95 | 37 | 35.8 | 36.75 | 36.75 | +0.4 (+1.10%) | 13,017 |
| 23 May 2013 | INR | 36.5 | 37 | 36 | 36.35 | 36.35 | -0.2 (-0.55%) | 17,649 |
| 22 May 2013 | INR | 37.4 | 38 | 36.5 | 36.55 | 36.55 | -0.85 (-2.27%) | 21,974 |
| 21 May 2013 | INR | 38.15 | 39.4 | 37.05 | 37.4 | 37.4 | +0.2 (+0.54%) | 71,153 |
| 20 May 2013 | INR | 37 | 37.75 | 36.7 | 37.2 | 37.2 | +0.2 (+0.54%) | 18,616 |
| 17 May 2013 | INR | 38.7 | 38.7 | 36 | 37 | 37 | -1.5 (-3.90%) | 149,834 |
| 16 May 2013 | INR | 39.25 | 40 | 38.1 | 38.5 | 38.5 | -0.95 (-2.41%) | 117,898 |
| 15 May 2013 | INR | 40 | 40.3 | 39.2 | 39.45 | 39.45 | -0.1 (-0.25%) | 47,478 |
| 14 May 2013 | INR | 41.2 | 41.8 | 39.3 | 39.55 | 39.55 | -0.9 (-2.22%) | 68,852 |
| 13 May 2013 | INR | 41.15 | 41.9 | 39.1 | 40.45 | 40.45 | -1.2 (-2.88%) | 22,411 |
| 10 May 2013 | INR | 41 | 42.35 | 40.8 | 41.65 | 41.65 | +0.65 (+1.59%) | 42,424 |
| 9 May 2013 | INR | 42.3 | 42.3 | 40.75 | 41 | 41 | -1.2 (-2.84%) | 31,315 |
