| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 140.95 | 143 | 138.6 | 139.5 | 139.5 | -0.75 (-0.53%) | 34,157 |
| 18 Jun 2013 | INR | 135 | 144.95 | 135 | 140.25 | 140.25 | +4.95 (+3.66%) | 89,168 |
| 17 Jun 2013 | INR | 135.5 | 138.7 | 132.4 | 135.3 | 135.3 | -1.4 (-1.02%) | 39,224 |
| 14 Jun 2013 | INR | 138 | 140 | 135 | 136.7 | 136.7 | +3.3 (+2.47%) | 48,492 |
| 13 Jun 2013 | INR | 138 | 138 | 132.7 | 133.4 | 133.4 | -5.75 (-4.13%) | 31,125 |
| 12 Jun 2013 | INR | 142 | 143.5 | 138.5 | 139.15 | 139.15 | -4.45 (-3.10%) | 49,076 |
| 11 Jun 2013 | INR | 151.05 | 151.05 | 141.9 | 143.6 | 143.6 | -7.8 (-5.15%) | 59,161 |
| 10 Jun 2013 | INR | 161.75 | 162.5 | 150.5 | 151.4 | 151.4 | -9.05 (-5.64%) | 66,947 |
| 7 Jun 2013 | INR | 165.45 | 167 | 158.6 | 160.45 | 160.45 | -3.55 (-2.16%) | 27,668 |
| 6 Jun 2013 | INR | 163.5 | 166 | 163.5 | 164 | 164 | -1.15 (-0.70%) | 18,153 |
| 5 Jun 2013 | INR | 163 | 166.8 | 161 | 165.15 | 165.15 | +1.25 (+0.76%) | 67,047 |
| 4 Jun 2013 | INR | 164 | 167 | 162 | 163.9 | 163.9 | -5.6 (-3.30%) | 168,882 |
| 3 Jun 2013 | INR | 183 | 183 | 167.75 | 169.5 | 169.5 | -22.85 (-11.88%) | 223,156 |
| 31 May 2013 | INR | 200.5 | 203.5 | 190.95 | 192.35 | 192.35 | -7.3 (-3.66%) | 42,774 |
| 30 May 2013 | INR | 193.3 | 202.85 | 193.3 | 199.65 | 199.65 | +6 (+3.10%) | 69,407 |
| 29 May 2013 | INR | 198.4 | 198.4 | 191.6 | 193.65 | 193.65 | -1.75 (-0.90%) | 22,672 |
| 28 May 2013 | INR | 193.2 | 198.65 | 193 | 195.4 | 195.4 | +2.25 (+1.16%) | 26,793 |
| 27 May 2013 | INR | 190 | 194.55 | 188 | 193.15 | 193.15 | +3.4 (+1.79%) | 23,962 |
| 24 May 2013 | INR | 191.1 | 194.9 | 188.55 | 189.75 | 189.75 | 0.0 (0.0%) | 25,642 |
| 23 May 2013 | INR | 195.5 | 196 | 188.1 | 189.75 | 189.75 | -8.3 (-4.19%) | 35,794 |
| 22 May 2013 | INR | 206 | 207.5 | 196.15 | 198.05 | 198.05 | -6.7 (-3.27%) | 38,031 |
| 21 May 2013 | INR | 208.8 | 212 | 202.55 | 204.75 | 204.75 | -3.2 (-1.54%) | 55,471 |
| 20 May 2013 | INR | 210.95 | 216.5 | 206 | 207.95 | 207.95 | -3 (-1.42%) | 92,296 |
| 17 May 2013 | INR | 198.8 | 214 | 198 | 210.95 | 210.95 | +12.6 (+6.35%) | 178,520 |
| 16 May 2013 | INR | 198.1 | 203.5 | 196.35 | 198.35 | 198.35 | +0.8 (+0.40%) | 34,678 |
| 15 May 2013 | INR | 193.95 | 200.65 | 193.9 | 197.55 | 197.55 | +4.8 (+2.49%) | 27,234 |
| 14 May 2013 | INR | 194.25 | 196.65 | 191.7 | 192.75 | 192.75 | -0.45 (-0.23%) | 11,558 |
| 13 May 2013 | INR | 198.9 | 198.9 | 192.4 | 193.2 | 193.2 | -6.35 (-3.18%) | 12,682 |
| 10 May 2013 | INR | 203.2 | 203.2 | 199 | 199.55 | 199.55 | -2.65 (-1.31%) | 20,001 |
| 9 May 2013 | INR | 205 | 205.85 | 201 | 202.2 | 202.2 | -1.15 (-0.57%) | 21,020 |
