| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 39.7 | 41.1 | 39.7 | 40.7 | 40.7 | +0.8 (+2.01%) | 50,962 |
| 18 Jun 2013 | INR | 39.35 | 40.75 | 39.25 | 39.9 | 39.9 | +0.2 (+0.50%) | 48,358 |
| 17 Jun 2013 | INR | 38.85 | 39.85 | 38.7 | 39.7 | 39.7 | +1.25 (+3.25%) | 78,980 |
| 14 Jun 2013 | INR | 37.15 | 38.95 | 36.85 | 38.45 | 38.45 | +1.7 (+4.63%) | 111,687 |
| 13 Jun 2013 | INR | 36.15 | 36.9 | 36 | 36.75 | 36.75 | +0.05 (+0.14%) | 44,857 |
| 12 Jun 2013 | INR | 36.7 | 37.1 | 36.15 | 36.7 | 36.7 | +0.1 (+0.27%) | 52,667 |
| 11 Jun 2013 | INR | 37.2 | 37.4 | 35.65 | 36.6 | 36.6 | -0.7 (-1.88%) | 90,545 |
| 10 Jun 2013 | INR | 36.1 | 37.9 | 35.3 | 37.3 | 37.3 | +1.7 (+4.78%) | 270,219 |
| 7 Jun 2013 | INR | 37.1 | 37.4 | 34.8 | 35.6 | 35.6 | -1.6 (-4.30%) | 136,517 |
| 6 Jun 2013 | INR | 36.1 | 37.3 | 36.1 | 37.2 | 37.2 | +0.55 (+1.50%) | 35,651 |
| 5 Jun 2013 | INR | 36.5 | 37.15 | 36.25 | 36.65 | 36.65 | 0.0 (0.0%) | 39,032 |
| 4 Jun 2013 | INR | 36.25 | 37.2 | 36 | 36.65 | 36.65 | +0.35 (+0.96%) | 61,048 |
| 3 Jun 2013 | INR | 37 | 37.2 | 35.45 | 36.3 | 36.3 | -0.55 (-1.49%) | 74,829 |
| 31 May 2013 | INR | 36.25 | 37.9 | 34.5 | 36.85 | 36.85 | +0.45 (+1.24%) | 171,531 |
| 30 May 2013 | INR | 36.55 | 36.85 | 36 | 36.4 | 36.4 | -0.5 (-1.36%) | 52,606 |
| 29 May 2013 | INR | 36.6 | 37.25 | 36.25 | 36.9 | 36.9 | +0.25 (+0.68%) | 57,883 |
| 28 May 2013 | INR | 36.8 | 36.9 | 36.1 | 36.65 | 36.65 | -0.2 (-0.54%) | 49,152 |
| 27 May 2013 | INR | 36.8 | 37.4 | 36.3 | 36.85 | 36.85 | +0.05 (+0.14%) | 89,004 |
| 24 May 2013 | INR | 37.6 | 37.9 | 36.1 | 36.8 | 36.8 | -1.55 (-4.04%) | 53,797 |
| 23 May 2013 | INR | 37 | 38.95 | 35.8 | 38.35 | 38.35 | +0.9 (+2.40%) | 181,596 |
| 22 May 2013 | INR | 38 | 38.25 | 37.15 | 37.45 | 37.45 | -0.55 (-1.45%) | 38,978 |
| 21 May 2013 | INR | 38 | 38.5 | 37.8 | 38 | 38 | -0.05 (-0.13%) | 71,300 |
| 20 May 2013 | INR | 38.2 | 39.2 | 37.85 | 38.05 | 38.05 | 0.0 (0.0%) | 121,142 |
| 17 May 2013 | INR | 37.9 | 38.25 | 37.75 | 38.05 | 38.05 | +0.05 (+0.13%) | 29,359 |
| 16 May 2013 | INR | 38.2 | 38.85 | 37.9 | 38 | 38 | -0.85 (-2.19%) | 37,403 |
| 15 May 2013 | INR | 38 | 39.15 | 37.9 | 38.85 | 38.85 | +1 (+2.64%) | 93,926 |
| 14 May 2013 | INR | 38.4 | 39 | 37.6 | 37.85 | 37.85 | -0.55 (-1.43%) | 87,817 |
| 13 May 2013 | INR | 39.9 | 40 | 38.1 | 38.4 | 38.4 | -1.25 (-3.15%) | 36,120 |
| 10 May 2013 | INR | 37.75 | 40.1 | 37.35 | 39.65 | 39.65 | +1.65 (+4.34%) | 92,401 |
| 9 May 2013 | INR | 38.15 | 38.95 | 37.6 | 38 | 38 | -0.15 (-0.39%) | 73,946 |
