| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 50.5 | 53.2 | 50.45 | 51.65 | 51.65 | +0.1 (+0.19%) | 11,915 |
| 18 Jun 2013 | INR | 49.5 | 53.3 | 49.5 | 51.55 | 51.55 | -1.3 (-2.46%) | 7,085 |
| 17 Jun 2013 | INR | 50.4 | 54.5 | 49.2 | 52.85 | 52.85 | +2.85 (+5.70%) | 21,732 |
| 14 Jun 2013 | INR | 51.95 | 51.95 | 45 | 50 | 50 | +5.3 (+11.86%) | 13,697 |
| 13 Jun 2013 | INR | 44.15 | 45.35 | 44 | 44.7 | 44.7 | -0.25 (-0.56%) | 2,972 |
| 12 Jun 2013 | INR | 45.1 | 46.7 | 44.55 | 44.95 | 44.95 | -1.2 (-2.60%) | 1,535 |
| 11 Jun 2013 | INR | 47.45 | 47.85 | 45.5 | 46.15 | 46.15 | -2.65 (-5.43%) | 2,309 |
| 10 Jun 2013 | INR | 50 | 52 | 46.5 | 48.8 | 48.8 | -0.75 (-1.51%) | 11,866 |
| 7 Jun 2013 | INR | 44.7 | 49.95 | 44.5 | 49.55 | 49.55 | +4.1 (+9.02%) | 23,574 |
| 6 Jun 2013 | INR | 45.05 | 46.5 | 45 | 45.45 | 45.45 | -0.05 (-0.11%) | 1,421 |
| 5 Jun 2013 | INR | 45.25 | 46.5 | 45.25 | 45.5 | 45.5 | -0.5 (-1.09%) | 774 |
| 4 Jun 2013 | INR | 48.5 | 49 | 45.85 | 46 | 46 | -0.15 (-0.33%) | 3,380 |
| 3 Jun 2013 | INR | 47 | 47.4 | 44.55 | 46.15 | 46.15 | +0.25 (+0.54%) | 6,059 |
| 31 May 2013 | INR | 45.95 | 46.5 | 45.05 | 45.9 | 45.9 | +1.15 (+2.57%) | 11,031 |
| 30 May 2013 | INR | 43.75 | 45.75 | 43.3 | 44.75 | 44.75 | +1.05 (+2.40%) | 18,516 |
| 29 May 2013 | INR | 40.95 | 44.3 | 39.25 | 43.7 | 43.7 | +2.3 (+5.56%) | 7,439 |
| 28 May 2013 | INR | 42.85 | 43.75 | 41 | 41.4 | 41.4 | -0.9 (-2.13%) | 4,924 |
| 27 May 2013 | INR | 49.9 | 49.9 | 42 | 42.3 | 42.3 | -0.85 (-1.97%) | 2,662 |
| 24 May 2013 | INR | 42.05 | 44.7 | 41.25 | 43.15 | 43.15 | +0.75 (+1.77%) | 10,464 |
| 23 May 2013 | INR | 39.3 | 43.75 | 39.3 | 42.4 | 42.4 | -0.25 (-0.59%) | 5,375 |
| 22 May 2013 | INR | 39.55 | 43.65 | 39.55 | 42.65 | 42.65 | +1.65 (+4.02%) | 17,235 |
| 21 May 2013 | INR | 39 | 41.45 | 39 | 41 | 41 | +1.85 (+4.73%) | 5,107 |
| 20 May 2013 | INR | 39.9 | 40.6 | 38.95 | 39.15 | 39.15 | -0.7 (-1.76%) | 6,839 |
| 17 May 2013 | INR | 39.95 | 40.7 | 39.7 | 39.85 | 39.85 | +0.2 (+0.50%) | 2,305 |
| 16 May 2013 | INR | 40 | 40.3 | 39.5 | 39.65 | 39.65 | -0.3 (-0.75%) | 3,020 |
| 15 May 2013 | INR | 42.35 | 42.35 | 39.3 | 39.95 | 39.95 | -1.75 (-4.20%) | 12,471 |
| 14 May 2013 | INR | 41.95 | 42.8 | 41 | 41.7 | 41.7 | +1.75 (+4.38%) | 19,022 |
| 13 May 2013 | INR | 39.7 | 40.7 | 39.65 | 39.95 | 39.95 | +0.45 (+1.14%) | 5,175 |
| 10 May 2013 | INR | 40 | 40.35 | 39.3 | 39.5 | 39.5 | -0.35 (-0.88%) | 2,325 |
| 9 May 2013 | INR | 41 | 41 | 39.7 | 39.85 | 39.85 | 0.0 (0.0%) | 3,782 |
