| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 63.5 | 65.35 | 62.2 | 64.2 | 42.8 | +1 (+1.58%) | 8,122 |
| 18 Jun 2013 | INR | 61.5 | 63.4 | 61.5 | 63.2 | 42.1333 | +1.45 (+2.35%) | 6,562 |
| 17 Jun 2013 | INR | 61.9 | 63.45 | 61.5 | 61.75 | 41.1667 | -1.15 (-1.83%) | 1,951 |
| 14 Jun 2013 | INR | 62.9 | 64 | 62.25 | 62.9 | 41.9333 | +1.45 (+2.36%) | 3,114 |
| 13 Jun 2013 | INR | 62.05 | 63.85 | 60 | 61.45 | 40.9667 | -0.6 (-0.97%) | 6,461 |
| 12 Jun 2013 | INR | 61.85 | 63.25 | 61.5 | 62.05 | 41.3667 | -0.9 (-1.43%) | 5,607 |
| 11 Jun 2013 | INR | 64.25 | 64.75 | 61.3 | 62.95 | 41.9667 | -1.9 (-2.93%) | 7,671 |
| 10 Jun 2013 | INR | 66 | 68.15 | 64 | 64.85 | 43.2333 | -2.05 (-3.06%) | 6,834 |
| 7 Jun 2013 | INR | 67.5 | 69.75 | 66.4 | 66.9 | 44.6 | -0.05 (-0.07%) | 10,420 |
| 6 Jun 2013 | INR | 66.75 | 68.5 | 65.5 | 66.95 | 44.6333 | -0.15 (-0.22%) | 8,140 |
| 5 Jun 2013 | INR | 68.5 | 68.5 | 66.5 | 67.1 | 44.7333 | -0.7 (-1.03%) | 5,886 |
| 4 Jun 2013 | INR | 69.9 | 70.35 | 67.3 | 67.8 | 45.2 | -0.7 (-1.02%) | 15,794 |
| 3 Jun 2013 | INR | 68.45 | 69 | 67.2 | 68.5 | 45.6667 | +0.3 (+0.44%) | 6,486 |
| 31 May 2013 | INR | 71.4 | 71.85 | 67.55 | 68.2 | 45.4667 | -2.15 (-3.06%) | 18,115 |
| 30 May 2013 | INR | 69.05 | 72.05 | 69.05 | 70.35 | 46.9 | +1.2 (+1.74%) | 17,390 |
| 29 May 2013 | INR | 71.35 | 71.65 | 69.15 | 69.15 | 46.1 | -2.7 (-3.76%) | 9,524 |
| 28 May 2013 | INR | 69.6 | 73.7 | 69.6 | 71.85 | 47.9 | +2.75 (+3.98%) | 32,673 |
| 27 May 2013 | INR | 68.05 | 69.8 | 68 | 69.1 | 46.0667 | +0.7 (+1.02%) | 11,311 |
| 24 May 2013 | INR | 68.4 | 69.9 | 66.95 | 68.4 | 45.6 | +1.75 (+2.63%) | 13,906 |
| 23 May 2013 | INR | 70.15 | 71.5 | 65.9 | 66.65 | 44.4333 | -3.8 (-5.39%) | 16,150 |
| 22 May 2013 | INR | 72.9 | 74.05 | 69.5 | 70.45 | 46.9667 | -2.05 (-2.83%) | 20,762 |
| 21 May 2013 | INR | 72.65 | 73.8 | 72.2 | 72.5 | 48.3333 | -0.9 (-1.23%) | 11,394 |
| 20 May 2013 | INR | 76.3 | 77.5 | 72.75 | 73.4 | 48.9333 | -1.9 (-2.52%) | 34,935 |
| 17 May 2013 | INR | 75.6 | 77.3 | 74.7 | 75.3 | 50.2 | +1.15 (+1.55%) | 60,579 |
| 16 May 2013 | INR | 73.5 | 74.8 | 73.4 | 74.15 | 49.4333 | +0.65 (+0.88%) | 29,617 |
| 15 May 2013 | INR | 71.95 | 74.3 | 71.45 | 73.5 | 49 | +2.9 (+4.11%) | 31,299 |
| 14 May 2013 | INR | 71 | 73.25 | 69.2 | 70.6 | 47.0667 | -0.7 (-0.98%) | 32,506 |
| 13 May 2013 | INR | 74.5 | 74.5 | 71 | 71.3 | 47.5333 | -3.5 (-4.68%) | 22,429 |
| 10 May 2013 | INR | 76.6 | 77.2 | 74.2 | 74.8 | 49.8667 | -0.9 (-1.19%) | 24,902 |
| 9 May 2013 | INR | 79 | 79.45 | 75.2 | 75.7 | 50.4667 | -2.5 (-3.20%) | 64,350 |
