| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 30.7 | 32.1 | 30.7 | 31.7 | 31.7 | +0.6 (+1.93%) | 60,650 |
| 18 Jun 2013 | INR | 31.7 | 31.95 | 30.4 | 31.1 | 31.1 | -0.25 (-0.80%) | 72,004 |
| 17 Jun 2013 | INR | 32.75 | 32.75 | 30.8 | 31.35 | 31.35 | -1.05 (-3.24%) | 161,907 |
| 14 Jun 2013 | INR | 33.15 | 33.45 | 32.25 | 32.4 | 32.4 | -0.35 (-1.07%) | 123,229 |
| 13 Jun 2013 | INR | 33.85 | 33.85 | 32 | 32.75 | 32.75 | -1.05 (-3.11%) | 146,616 |
| 12 Jun 2013 | INR | 34.6 | 34.6 | 33.65 | 33.8 | 33.8 | -0.4 (-1.17%) | 43,068 |
| 11 Jun 2013 | INR | 35 | 36 | 34 | 34.2 | 34.2 | -0.55 (-1.58%) | 148,217 |
| 10 Jun 2013 | INR | 35.8 | 35.9 | 34.7 | 34.75 | 34.75 | -0.65 (-1.84%) | 33,194 |
| 7 Jun 2013 | INR | 35.95 | 36.3 | 35.25 | 35.4 | 35.4 | -0.3 (-0.84%) | 51,784 |
| 6 Jun 2013 | INR | 35.25 | 36 | 35.1 | 35.7 | 35.7 | +0.4 (+1.13%) | 30,483 |
| 5 Jun 2013 | INR | 35.45 | 36 | 34.8 | 35.3 | 35.3 | +0.45 (+1.29%) | 58,058 |
| 4 Jun 2013 | INR | 34.95 | 36.35 | 34.4 | 34.85 | 34.85 | +0.25 (+0.72%) | 186,492 |
| 3 Jun 2013 | INR | 35 | 35 | 34.4 | 34.6 | 34.6 | -0.05 (-0.14%) | 30,761 |
| 31 May 2013 | INR | 34.75 | 35.25 | 34.55 | 34.65 | 34.65 | -0.25 (-0.72%) | 69,273 |
| 30 May 2013 | INR | 35 | 35.25 | 34.85 | 34.9 | 34.9 | -0.2 (-0.57%) | 22,777 |
| 29 May 2013 | INR | 36.4 | 36.4 | 34.9 | 35.1 | 35.1 | -0.6 (-1.68%) | 18,971 |
| 28 May 2013 | INR | 35.45 | 36 | 35.2 | 35.7 | 35.7 | +0.35 (+0.99%) | 34,848 |
| 27 May 2013 | INR | 35.1 | 35.65 | 35.05 | 35.35 | 35.35 | +0.3 (+0.86%) | 85,819 |
| 24 May 2013 | INR | 35.85 | 35.9 | 34.85 | 35.05 | 35.05 | -0.3 (-0.85%) | 43,478 |
| 23 May 2013 | INR | 35.9 | 36 | 35 | 35.35 | 35.35 | -0.65 (-1.81%) | 70,163 |
| 22 May 2013 | INR | 36.9 | 37.35 | 35.55 | 36 | 36 | -0.6 (-1.64%) | 96,246 |
| 21 May 2013 | INR | 37.65 | 38.1 | 36.45 | 36.6 | 36.6 | -1.3 (-3.43%) | 87,251 |
| 20 May 2013 | INR | 38.3 | 39.4 | 37.8 | 37.9 | 37.9 | -1 (-2.57%) | 61,909 |
| 17 May 2013 | INR | 39.45 | 40.25 | 38.45 | 38.9 | 38.9 | -0.4 (-1.02%) | 121,576 |
| 16 May 2013 | INR | 41 | 41.8 | 38.8 | 39.3 | 39.3 | -0.8 (-2.00%) | 332,624 |
| 15 May 2013 | INR | 39.5 | 40.5 | 39.5 | 40.1 | 40.1 | +0.95 (+2.43%) | 152,564 |
| 14 May 2013 | INR | 40 | 40 | 38.7 | 39.15 | 39.15 | -0.55 (-1.39%) | 57,581 |
| 13 May 2013 | INR | 39.4 | 40.35 | 39.25 | 39.7 | 39.7 | +0.4 (+1.02%) | 82,703 |
| 10 May 2013 | INR | 39.7 | 40.2 | 38.9 | 39.3 | 39.3 | -0.1 (-0.25%) | 73,504 |
| 9 May 2013 | INR | 40.5 | 40.8 | 39.05 | 39.4 | 39.4 | -0.85 (-2.11%) | 89,529 |
