| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 71 | 73.45 | 71 | 71.5 | 71.5 | -0.4 (-0.56%) | 10,903 |
| 18 Jun 2013 | INR | 69.3 | 74.8 | 69.25 | 71.9 | 71.9 | +1.85 (+2.64%) | 37,615 |
| 17 Jun 2013 | INR | 68.4 | 70.75 | 67.2 | 70.05 | 70.05 | +1.65 (+2.41%) | 7,240 |
| 14 Jun 2013 | INR | 68.05 | 69 | 68 | 68.4 | 68.4 | +1.45 (+2.17%) | 7,669 |
| 13 Jun 2013 | INR | 66.65 | 67.5 | 65.75 | 66.95 | 66.95 | -0.2 (-0.30%) | 14,783 |
| 12 Jun 2013 | INR | 68.1 | 71 | 66.6 | 67.15 | 67.15 | -1.35 (-1.97%) | 14,056 |
| 11 Jun 2013 | INR | 68.5 | 70.4 | 67.35 | 68.5 | 68.5 | +0.1 (+0.15%) | 31,145 |
| 10 Jun 2013 | INR | 72 | 72 | 68 | 68.4 | 68.4 | -2.3 (-3.25%) | 55,957 |
| 7 Jun 2013 | INR | 73 | 73 | 70.05 | 70.7 | 70.7 | -2.05 (-2.82%) | 16,624 |
| 6 Jun 2013 | INR | 73.25 | 74.35 | 71.6 | 72.75 | 72.75 | +0.25 (+0.34%) | 16,676 |
| 5 Jun 2013 | INR | 72 | 73.7 | 71.7 | 72.5 | 72.5 | -1.05 (-1.43%) | 8,666 |
| 4 Jun 2013 | INR | 72.7 | 76.05 | 72.7 | 73.55 | 73.55 | -1.1 (-1.47%) | 22,446 |
| 3 Jun 2013 | INR | 70.2 | 77.5 | 70.2 | 74.65 | 74.65 | +3.95 (+5.59%) | 113,770 |
| 31 May 2013 | INR | 75 | 75.2 | 70.2 | 70.7 | 70.7 | -4.25 (-5.67%) | 21,501 |
| 30 May 2013 | INR | 76.35 | 77.05 | 74.35 | 74.95 | 74.95 | -1.7 (-2.22%) | 20,594 |
| 29 May 2013 | INR | 76.8 | 80 | 76.15 | 76.65 | 76.65 | -0.4 (-0.52%) | 37,303 |
| 28 May 2013 | INR | 81 | 81 | 76.5 | 77.05 | 77.05 | -7.8 (-9.19%) | 89,778 |
| 27 May 2013 | INR | 85 | 87.6 | 83.65 | 84.85 | 84.85 | -0.3 (-0.35%) | 22,983 |
| 24 May 2013 | INR | 83.25 | 86 | 81.25 | 85.15 | 85.15 | +2.6 (+3.15%) | 33,819 |
| 23 May 2013 | INR | 81 | 86.4 | 79.25 | 82.55 | 82.55 | +0.9 (+1.10%) | 53,312 |
| 22 May 2013 | INR | 83.85 | 84.5 | 81 | 81.65 | 81.65 | -1.6 (-1.92%) | 9,254 |
| 21 May 2013 | INR | 85.3 | 86.5 | 82.65 | 83.25 | 83.25 | -1.7 (-2.00%) | 17,327 |
| 20 May 2013 | INR | 86 | 88.4 | 84.6 | 84.95 | 84.95 | -0.4 (-0.47%) | 42,425 |
| 17 May 2013 | INR | 88.1 | 89.2 | 84.35 | 85.35 | 85.35 | -2.85 (-3.23%) | 24,213 |
| 16 May 2013 | INR | 90.45 | 90.9 | 87.3 | 88.2 | 88.2 | -1.8 (-2%) | 47,944 |
| 15 May 2013 | INR | 88.8 | 91.95 | 88.6 | 90 | 90 | +1.7 (+1.93%) | 134,782 |
| 14 May 2013 | INR | 83 | 93.3 | 83 | 88.3 | 88.3 | +3.4 (+4.00%) | 304,387 |
| 13 May 2013 | INR | 92 | 92.1 | 83.5 | 84.9 | 84.9 | -0.45 (-0.53%) | 186,226 |
| 10 May 2013 | INR | 78 | 86.9 | 77.9 | 85.35 | 85.35 | +9.85 (+13.05%) | 461,481 |
| 9 May 2013 | INR | 74.1 | 77 | 74.1 | 75.5 | 75.5 | +0.05 (+0.07%) | 30,755 |
