| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 164.9 | 166.7 | 164.05 | 165.15 | 165.15 | +0.15 (+0.09%) | 150,088 |
| 18 Jun 2013 | INR | 164 | 168.45 | 162.5 | 165 | 165 | +0.45 (+0.27%) | 232,405 |
| 17 Jun 2013 | INR | 166.9 | 166.9 | 161.15 | 164.55 | 164.55 | -1 (-0.60%) | 143,608 |
| 14 Jun 2013 | INR | 161.95 | 166.5 | 161.5 | 165.55 | 165.55 | +5.8 (+3.63%) | 195,130 |
| 13 Jun 2013 | INR | 165.75 | 166.75 | 159 | 159.75 | 159.75 | -8.15 (-4.85%) | 350,696 |
| 12 Jun 2013 | INR | 171.1 | 172 | 166.2 | 167.9 | 167.9 | -4.4 (-2.55%) | 292,496 |
| 11 Jun 2013 | INR | 178.75 | 179.1 | 171.25 | 172.3 | 172.3 | -5.9 (-3.31%) | 275,173 |
| 10 Jun 2013 | INR | 180 | 182.8 | 176.35 | 178.2 | 178.2 | -0.95 (-0.53%) | 228,151 |
| 7 Jun 2013 | INR | 176.7 | 181 | 173.55 | 179.15 | 179.15 | +3.35 (+1.91%) | 356,055 |
| 6 Jun 2013 | INR | 173.2 | 176.25 | 170.55 | 175.8 | 175.8 | +1.7 (+0.98%) | 292,765 |
| 5 Jun 2013 | INR | 179.5 | 179.5 | 173.2 | 174.1 | 174.1 | -4.95 (-2.76%) | 359,064 |
| 4 Jun 2013 | INR | 183.95 | 185 | 177.5 | 179.05 | 179.05 | -3 (-1.65%) | 344,862 |
| 3 Jun 2013 | INR | 183.1 | 184.45 | 180.3 | 182.05 | 182.05 | -1 (-0.55%) | 175,475 |
| 31 May 2013 | INR | 191.9 | 192.4 | 181.15 | 183.05 | 183.05 | -7.8 (-4.09%) | 338,426 |
| 30 May 2013 | INR | 194.25 | 197.5 | 189.4 | 190.85 | 190.85 | -4.2 (-2.15%) | 722,250 |
| 29 May 2013 | INR | 194.15 | 196.3 | 192.55 | 195.05 | 195.05 | +0.75 (+0.39%) | 84,239 |
| 28 May 2013 | INR | 196 | 197.8 | 193.65 | 194.3 | 194.3 | -0.8 (-0.41%) | 89,837 |
| 27 May 2013 | INR | 192.9 | 196 | 192.15 | 195.1 | 195.1 | +2.2 (+1.14%) | 108,382 |
| 24 May 2013 | INR | 190.55 | 194.1 | 188.35 | 192.9 | 192.9 | +3.15 (+1.66%) | 84,544 |
| 23 May 2013 | INR | 197 | 197 | 186.3 | 189.75 | 189.75 | -7.85 (-3.97%) | 127,861 |
| 22 May 2013 | INR | 200.3 | 202.2 | 196.1 | 197.6 | 197.6 | -2.75 (-1.37%) | 84,596 |
| 21 May 2013 | INR | 204.95 | 205.95 | 199.3 | 200.35 | 200.35 | -4 (-1.96%) | 324,126 |
| 20 May 2013 | INR | 202.1 | 209.5 | 202.1 | 204.35 | 204.35 | -0.15 (-0.07%) | 254,548 |
| 17 May 2013 | INR | 205 | 206.8 | 202.2 | 204.5 | 204.5 | +0.6 (+0.29%) | 241,718 |
| 16 May 2013 | INR | 197.1 | 205.65 | 196.15 | 203.9 | 203.9 | +5.8 (+2.93%) | 512,468 |
| 15 May 2013 | INR | 192.7 | 199.1 | 192.7 | 198.1 | 198.1 | +6.2 (+3.23%) | 152,242 |
| 14 May 2013 | INR | 192.2 | 194.4 | 191.3 | 191.9 | 191.9 | +0.3 (+0.16%) | 102,573 |
| 13 May 2013 | INR | 197.6 | 197.95 | 190.4 | 191.6 | 191.6 | -5.9 (-2.99%) | 113,084 |
| 10 May 2013 | INR | 197.95 | 199.6 | 195.75 | 197.5 | 197.5 | -0.05 (-0.03%) | 119,178 |
| 9 May 2013 | INR | 199 | 202.55 | 196 | 197.55 | 197.55 | -0.2 (-0.10%) | 185,933 |
