| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 83 | 83.4 | 82.1 | 82.9 | 82.9 | +0.7 (+0.85%) | 1,823 |
| 18 Jun 2013 | INR | 84.4 | 84.4 | 82 | 82.2 | 82.2 | -1.8 (-2.14%) | 3,631 |
| 17 Jun 2013 | INR | 84.5 | 85 | 82.55 | 84 | 84 | +0.3 (+0.36%) | 5,417 |
| 14 Jun 2013 | INR | 83.9 | 86 | 83 | 83.7 | 83.7 | +1.1 (+1.33%) | 14,709 |
| 13 Jun 2013 | INR | 82.9 | 83.5 | 81.7 | 82.6 | 82.6 | -0.2 (-0.24%) | 2,931 |
| 12 Jun 2013 | INR | 82.3 | 83.7 | 81.6 | 82.8 | 82.8 | +1.6 (+1.97%) | 7,004 |
| 11 Jun 2013 | INR | 83.35 | 84.7 | 81 | 81.2 | 81.2 | -2.75 (-3.28%) | 5,740 |
| 10 Jun 2013 | INR | 84.8 | 85.45 | 81.15 | 83.95 | 83.95 | -0.7 (-0.83%) | 3,274 |
| 7 Jun 2013 | INR | 85 | 85.9 | 83.5 | 84.65 | 84.65 | +0.45 (+0.53%) | 8,948 |
| 6 Jun 2013 | INR | 83.3 | 84.6 | 81.1 | 84.2 | 84.2 | +1.3 (+1.57%) | 46,832 |
| 5 Jun 2013 | INR | 81.5 | 83.95 | 81.5 | 82.9 | 82.9 | +1.2 (+1.47%) | 51,524 |
| 4 Jun 2013 | INR | 82.8 | 84 | 79 | 81.7 | 81.7 | -0.15 (-0.18%) | 36,486 |
| 3 Jun 2013 | INR | 85.5 | 85.5 | 81.05 | 81.85 | 81.85 | -4 (-4.66%) | 9,246 |
| 31 May 2013 | INR | 84.05 | 86.95 | 84 | 85.85 | 85.85 | -0.75 (-0.87%) | 25,533 |
| 30 May 2013 | INR | 87.45 | 87.45 | 85.4 | 86.6 | 86.6 | +0.95 (+1.11%) | 16,110 |
| 29 May 2013 | INR | 82.75 | 86.45 | 82.55 | 85.65 | 85.65 | +1.8 (+2.15%) | 23,085 |
| 28 May 2013 | INR | 83.4 | 84.35 | 82.25 | 83.85 | 83.85 | +1.95 (+2.38%) | 48,592 |
| 27 May 2013 | INR | 80.15 | 82.4 | 79.25 | 81.9 | 81.9 | -1.45 (-1.74%) | 91,803 |
| 24 May 2013 | INR | 83.7 | 87.4 | 82.4 | 83.35 | 83.35 | -1.1 (-1.30%) | 64,005 |
| 23 May 2013 | INR | 86 | 86.8 | 83 | 84.45 | 84.45 | -4.05 (-4.58%) | 35,431 |
| 22 May 2013 | INR | 90.05 | 92.1 | 87 | 88.5 | 88.5 | -7.45 (-7.76%) | 42,014 |
| 21 May 2013 | INR | 98 | 98 | 95.55 | 95.95 | 95.95 | -1.65 (-1.69%) | 35,368 |
| 20 May 2013 | INR | 100.85 | 101.75 | 96.8 | 97.6 | 97.6 | -1.5 (-1.51%) | 22,180 |
| 17 May 2013 | INR | 98.1 | 101.5 | 97.4 | 99.1 | 99.1 | +1.95 (+2.01%) | 30,719 |
| 16 May 2013 | INR | 95.3 | 99.45 | 95.1 | 97.15 | 97.15 | +2.95 (+3.13%) | 63,888 |
| 15 May 2013 | INR | 94.3 | 95.95 | 93.8 | 94.2 | 94.2 | +0.85 (+0.91%) | 47,052 |
| 14 May 2013 | INR | 94.65 | 94.8 | 93.15 | 93.35 | 93.35 | +0.05 (+0.05%) | 47,972 |
| 13 May 2013 | INR | 95 | 95.75 | 92.5 | 93.3 | 93.3 | -1.75 (-1.84%) | 60,299 |
| 10 May 2013 | INR | 96.45 | 97.4 | 94.5 | 95.05 | 95.05 | -0.75 (-0.78%) | 49,307 |
| 9 May 2013 | INR | 98.9 | 98.9 | 95 | 95.8 | 95.8 | -2.2 (-2.24%) | 43,194 |
