| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 68.7 | 72.2 | 68.05 | 71.6 | 71.6 | +2.8 (+4.07%) | 1,073,927 |
| 18 Jun 2013 | INR | 69.7 | 70.8 | 68.2 | 68.8 | 68.8 | -0.5 (-0.72%) | 1,031,193 |
| 17 Jun 2013 | INR | 68.7 | 70.25 | 66 | 69.3 | 69.3 | +0.9 (+1.32%) | 863,251 |
| 14 Jun 2013 | INR | 66.5 | 69.6 | 66.1 | 68.4 | 68.4 | +2.85 (+4.35%) | 743,201 |
| 13 Jun 2013 | INR | 68.5 | 69.5 | 65.1 | 65.55 | 65.55 | -4 (-5.75%) | 766,312 |
| 12 Jun 2013 | INR | 69.05 | 71.05 | 67.6 | 69.55 | 69.55 | -0.45 (-0.64%) | 887,889 |
| 11 Jun 2013 | INR | 72 | 73.4 | 69.15 | 70 | 70 | -3 (-4.11%) | 656,723 |
| 10 Jun 2013 | INR | 75.3 | 76.6 | 71.9 | 73 | 73 | -1.95 (-2.60%) | 793,212 |
| 7 Jun 2013 | INR | 74 | 76.6 | 73.65 | 74.95 | 74.95 | +0.95 (+1.28%) | 1,262,046 |
| 6 Jun 2013 | INR | 71.8 | 74.85 | 71.25 | 74 | 74 | +1.7 (+2.35%) | 845,137 |
| 5 Jun 2013 | INR | 70 | 72.8 | 69 | 72.3 | 72.3 | +1.4 (+1.97%) | 850,078 |
| 4 Jun 2013 | INR | 71.25 | 73.15 | 70.5 | 70.9 | 70.9 | -1 (-1.39%) | 657,619 |
| 3 Jun 2013 | INR | 70.05 | 72.6 | 69.15 | 71.9 | 71.9 | +2.1 (+3.01%) | 964,428 |
| 31 May 2013 | INR | 75 | 75 | 68.75 | 69.8 | 69.8 | -5.3 (-7.06%) | 1,987,204 |
| 30 May 2013 | INR | 77 | 77 | 73.4 | 75.1 | 75.1 | -2.55 (-3.28%) | 951,533 |
| 29 May 2013 | INR | 80.6 | 80.65 | 76.55 | 77.65 | 77.65 | -3.15 (-3.90%) | 854,679 |
| 28 May 2013 | INR | 81.35 | 82.5 | 79.65 | 80.8 | 80.8 | -0.05 (-0.06%) | 931,530 |
| 27 May 2013 | INR | 79.8 | 81.35 | 78.2 | 80.85 | 80.85 | +1.6 (+2.02%) | 946,239 |
| 24 May 2013 | INR | 77.7 | 80.75 | 76.25 | 79.25 | 79.25 | +2.45 (+3.19%) | 1,089,559 |
| 23 May 2013 | INR | 78.9 | 78.9 | 72.5 | 76.8 | 76.8 | -2.6 (-3.27%) | 2,610,319 |
| 22 May 2013 | INR | 82.05 | 84 | 78.55 | 79.4 | 79.4 | -2.15 (-2.64%) | 1,380,469 |
| 21 May 2013 | INR | 82.4 | 86.15 | 80.75 | 81.55 | 81.55 | -0.95 (-1.15%) | 1,386,241 |
| 20 May 2013 | INR | 85.15 | 86.2 | 82.15 | 82.5 | 82.5 | -2.95 (-3.45%) | 925,051 |
| 17 May 2013 | INR | 84.7 | 87.3 | 84.1 | 85.45 | 85.45 | +1.05 (+1.24%) | 1,748,747 |
| 16 May 2013 | INR | 80.1 | 86.7 | 79.5 | 84.4 | 84.4 | +4.35 (+5.43%) | 3,590,249 |
| 15 May 2013 | INR | 75.5 | 80.75 | 75.5 | 80.05 | 80.05 | +4.45 (+5.89%) | 1,369,199 |
| 14 May 2013 | INR | 76.25 | 77.3 | 75.1 | 75.6 | 75.6 | -0.85 (-1.11%) | 431,442 |
| 13 May 2013 | INR | 77.75 | 78.75 | 75.5 | 76.45 | 76.45 | -1 (-1.29%) | 1,136,973 |
| 10 May 2013 | INR | 77 | 78.4 | 76.65 | 77.45 | 77.45 | +0.1 (+0.13%) | 491,450 |
| 9 May 2013 | INR | 80 | 80.45 | 76.9 | 77.35 | 77.35 | -3.1 (-3.85%) | 972,364 |
