| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 110.95 | 112.5 | 105.95 | 106.65 | 106.65 | -2.35 (-2.16%) | 129,525 |
| 18 Jun 2013 | INR | 108.65 | 110 | 108.2 | 109 | 109 | +0.05 (+0.05%) | 63,798 |
| 17 Jun 2013 | INR | 108.5 | 112 | 108.5 | 108.95 | 108.95 | -2.35 (-2.11%) | 9,533 |
| 14 Jun 2013 | INR | 113.7 | 113.7 | 107.15 | 111.3 | 111.3 | +0.5 (+0.45%) | 42,633 |
| 13 Jun 2013 | INR | 118.95 | 118.95 | 110.2 | 110.8 | 110.8 | -3.35 (-2.93%) | 30,791 |
| 12 Jun 2013 | INR | 116.7 | 116.7 | 114 | 114.15 | 114.15 | -1.6 (-1.38%) | 4,691 |
| 11 Jun 2013 | INR | 118.5 | 118.6 | 113.5 | 115.75 | 115.75 | -2.55 (-2.16%) | 119,754 |
| 10 Jun 2013 | INR | 124.5 | 124.5 | 116.95 | 118.3 | 118.3 | -0.45 (-0.38%) | 24,859 |
| 7 Jun 2013 | INR | 122.15 | 122.15 | 118.25 | 118.75 | 118.75 | -1.15 (-0.96%) | 28,110 |
| 6 Jun 2013 | INR | 121 | 121 | 119.5 | 119.9 | 119.9 | -1.2 (-0.99%) | 5,394 |
| 5 Jun 2013 | INR | 122 | 123.5 | 120.5 | 121.1 | 121.1 | -1.2 (-0.98%) | 7,768 |
| 4 Jun 2013 | INR | 125.6 | 125.6 | 121.45 | 122.3 | 122.3 | -1.35 (-1.09%) | 18,430 |
| 3 Jun 2013 | INR | 123.95 | 127 | 122.25 | 123.65 | 123.65 | -0.6 (-0.48%) | 8,702 |
| 31 May 2013 | INR | 123 | 126.4 | 121.15 | 124.25 | 124.25 | -1.2 (-0.96%) | 23,425 |
| 30 May 2013 | INR | 122 | 126.5 | 122 | 125.45 | 125.45 | -2.05 (-1.61%) | 11,051 |
| 29 May 2013 | INR | 130 | 132.7 | 125.6 | 127.5 | 127.5 | +0.35 (+0.28%) | 34,794 |
| 28 May 2013 | INR | 129 | 129.15 | 126.3 | 127.15 | 127.15 | -2.7 (-2.08%) | 16,007 |
| 27 May 2013 | INR | 129 | 133.85 | 128.1 | 129.85 | 129.85 | +2.15 (+1.68%) | 39,895 |
| 24 May 2013 | INR | 125.9 | 128.5 | 125.05 | 127.7 | 127.7 | +1.3 (+1.03%) | 9,924 |
| 23 May 2013 | INR | 128 | 131.8 | 124 | 126.4 | 126.4 | -0.35 (-0.28%) | 495,946 |
| 22 May 2013 | INR | 128.8 | 128.8 | 126.5 | 126.75 | 126.75 | +0.85 (+0.68%) | 7,300 |
| 21 May 2013 | INR | 130.5 | 130.5 | 125.1 | 125.9 | 125.9 | -2.2 (-1.72%) | 7,197 |
| 20 May 2013 | INR | 128 | 132.15 | 126.5 | 128.1 | 128.1 | +2.2 (+1.75%) | 59,620 |
| 17 May 2013 | INR | 129 | 129 | 125 | 125.9 | 125.9 | -1.15 (-0.91%) | 4,677 |
| 16 May 2013 | INR | 130 | 130 | 125.1 | 127.05 | 127.05 | -0.8 (-0.63%) | 8,988 |
| 15 May 2013 | INR | 126.5 | 129.75 | 124.85 | 127.85 | 127.85 | +2.2 (+1.75%) | 16,646 |
| 14 May 2013 | INR | 127.3 | 127.3 | 125 | 125.65 | 125.65 | -1.1 (-0.87%) | 310 |
| 13 May 2013 | INR | 128 | 128.5 | 126.3 | 126.75 | 126.75 | -1.05 (-0.82%) | 3,423 |
| 10 May 2013 | INR | 127.9 | 128.5 | 124.9 | 127.8 | 127.8 | +2.85 (+2.28%) | 29,121 |
| 9 May 2013 | INR | 129.85 | 129.85 | 124.85 | 124.95 | 124.95 | -2.2 (-1.73%) | 153,464 |
