| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 28.95 | 29.05 | 28 | 28.25 | 28.25 | -0.3 (-1.05%) | 14,552 |
| 18 Jun 2013 | INR | 29.15 | 29.3 | 28 | 28.55 | 28.55 | -0.4 (-1.38%) | 13,702 |
| 17 Jun 2013 | INR | 29.75 | 29.75 | 28.85 | 28.95 | 28.95 | -0.4 (-1.36%) | 7,889 |
| 14 Jun 2013 | INR | 28.85 | 30.1 | 28.45 | 29.35 | 29.35 | +1.05 (+3.71%) | 11,950 |
| 13 Jun 2013 | INR | 29.4 | 29.4 | 28 | 28.3 | 28.3 | -0.4 (-1.39%) | 26,519 |
| 12 Jun 2013 | INR | 29.2 | 29.55 | 28.5 | 28.7 | 28.7 | -0.55 (-1.88%) | 11,206 |
| 11 Jun 2013 | INR | 30 | 30.45 | 25.7 | 29.25 | 29.25 | -0.8 (-2.66%) | 26,484 |
| 10 Jun 2013 | INR | 30.5 | 30.6 | 30 | 30.05 | 30.05 | -0.3 (-0.99%) | 19,949 |
| 7 Jun 2013 | INR | 31.35 | 31.75 | 30.15 | 30.35 | 30.35 | -1.2 (-3.80%) | 14,272 |
| 6 Jun 2013 | INR | 32.45 | 32.45 | 31.25 | 31.55 | 31.55 | +0.1 (+0.32%) | 44,566 |
| 5 Jun 2013 | INR | 30.55 | 31.9 | 30.5 | 31.45 | 31.45 | +0.85 (+2.78%) | 15,126 |
| 4 Jun 2013 | INR | 31 | 31.4 | 30.55 | 30.6 | 30.6 | +0.15 (+0.49%) | 27,094 |
| 3 Jun 2013 | INR | 29.75 | 32.2 | 29.45 | 30.45 | 30.45 | +0.6 (+2.01%) | 79,588 |
| 31 May 2013 | INR | 31 | 31 | 29.65 | 29.85 | 29.85 | -0.65 (-2.13%) | 21,794 |
| 30 May 2013 | INR | 31.1 | 31.2 | 30.25 | 30.5 | 30.5 | -1.05 (-3.33%) | 12,705 |
| 29 May 2013 | INR | 31.5 | 31.9 | 31.2 | 31.55 | 31.55 | 0.0 (0.0%) | 5,846 |
| 28 May 2013 | INR | 31.55 | 31.75 | 31.25 | 31.55 | 31.55 | 0.0 (0.0%) | 13,084 |
| 27 May 2013 | INR | 31.55 | 32.2 | 31.4 | 31.55 | 31.55 | +0.35 (+1.12%) | 23,616 |
| 24 May 2013 | INR | 31 | 32.1 | 31 | 31.2 | 31.2 | -0.1 (-0.32%) | 22,663 |
| 23 May 2013 | INR | 33.4 | 33.45 | 31.15 | 31.3 | 31.3 | -2.35 (-6.98%) | 26,694 |
| 22 May 2013 | INR | 33 | 34.75 | 32.75 | 33.65 | 33.65 | +1 (+3.06%) | 120,939 |
| 21 May 2013 | INR | 33.55 | 33.7 | 32.5 | 32.65 | 32.65 | -0.95 (-2.83%) | 38,482 |
| 20 May 2013 | INR | 35.3 | 35.3 | 33.35 | 33.6 | 33.6 | -0.95 (-2.75%) | 56,478 |
| 17 May 2013 | INR | 35.3 | 35.55 | 34.2 | 34.55 | 34.55 | -0.5 (-1.43%) | 55,045 |
| 16 May 2013 | INR | 35.3 | 36.25 | 34.65 | 35.05 | 35.05 | -0.05 (-0.14%) | 112,448 |
| 15 May 2013 | INR | 34.5 | 38.7 | 32.25 | 35.1 | 35.1 | +1 (+2.93%) | 1,871,570 |
| 14 May 2013 | INR | 33.5 | 34.9 | 32.3 | 34.1 | 34.1 | +0.75 (+2.25%) | 39,939 |
| 13 May 2013 | INR | 34.7 | 34.75 | 33.15 | 33.35 | 33.35 | -1.15 (-3.33%) | 22,015 |
| 10 May 2013 | INR | 34.3 | 35 | 33.4 | 34.5 | 34.5 | +0.2 (+0.58%) | 113,754 |
| 9 May 2013 | INR | 33.4 | 35 | 32.45 | 34.3 | 34.3 | +0.85 (+2.54%) | 171,047 |
