| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 44.35 | 44.85 | 43.6 | 44.2 | 44.2 | -0.45 (-1.01%) | 5,806 |
| 18 Jun 2013 | INR | 45.9 | 45.9 | 43.85 | 44.65 | 44.65 | +0.6 (+1.36%) | 5,985 |
| 17 Jun 2013 | INR | 44.7 | 44.8 | 44 | 44.05 | 44.05 | -0.95 (-2.11%) | 2,323 |
| 14 Jun 2013 | INR | 45.45 | 46 | 44.05 | 45 | 45 | -0.2 (-0.44%) | 11,320 |
| 13 Jun 2013 | INR | 46.5 | 46.5 | 44.05 | 45.2 | 45.2 | -1.35 (-2.90%) | 6,037 |
| 12 Jun 2013 | INR | 46.6 | 47.2 | 46.25 | 46.55 | 46.55 | +0.25 (+0.54%) | 8,645 |
| 11 Jun 2013 | INR | 47 | 47.05 | 46.1 | 46.3 | 46.3 | -0.8 (-1.70%) | 5,368 |
| 10 Jun 2013 | INR | 47.3 | 47.85 | 46.6 | 47.1 | 47.1 | +0.25 (+0.53%) | 4,015 |
| 7 Jun 2013 | INR | 47.35 | 47.35 | 46.7 | 46.85 | 46.85 | -0.05 (-0.11%) | 2,132 |
| 6 Jun 2013 | INR | 47.5 | 47.5 | 46.6 | 46.9 | 46.9 | -0.85 (-1.78%) | 5,726 |
| 5 Jun 2013 | INR | 47.5 | 48.4 | 47.05 | 47.75 | 47.75 | +0.3 (+0.63%) | 2,612 |
| 4 Jun 2013 | INR | 48.35 | 48.35 | 47.2 | 47.45 | 47.45 | -0.6 (-1.25%) | 3,274 |
| 3 Jun 2013 | INR | 48.85 | 48.85 | 46.55 | 48.05 | 48.05 | +0.55 (+1.16%) | 4,392 |
| 31 May 2013 | INR | 47.5 | 47.7 | 47 | 47.5 | 47.5 | -0.25 (-0.52%) | 13,341 |
| 30 May 2013 | INR | 46.6 | 48 | 46.3 | 47.75 | 47.75 | +0.5 (+1.06%) | 7,864 |
| 29 May 2013 | INR | 46.6 | 47.55 | 46.45 | 47.25 | 47.25 | +0.55 (+1.18%) | 3,820 |
| 28 May 2013 | INR | 46.6 | 47.45 | 46.1 | 46.7 | 46.7 | -0.15 (-0.32%) | 8,240 |
| 27 May 2013 | INR | 46.25 | 47.35 | 46.25 | 46.85 | 46.85 | +0.3 (+0.64%) | 2,378 |
| 24 May 2013 | INR | 46.4 | 46.8 | 46.2 | 46.55 | 46.55 | -0.1 (-0.21%) | 2,958 |
| 23 May 2013 | INR | 47.85 | 48 | 46.1 | 46.65 | 46.65 | -1.25 (-2.61%) | 9,046 |
| 22 May 2013 | INR | 47.65 | 48.2 | 47.05 | 47.9 | 47.9 | -0.1 (-0.21%) | 15,476 |
| 21 May 2013 | INR | 47.75 | 48.4 | 47.55 | 48 | 48 | -0.1 (-0.21%) | 6,997 |
| 20 May 2013 | INR | 48 | 49.15 | 47.15 | 48.1 | 48.1 | +0.05 (+0.10%) | 1,018,601 |
| 17 May 2013 | INR | 48.2 | 48.25 | 47.5 | 48.05 | 48.05 | +0.2 (+0.42%) | 13,697 |
| 16 May 2013 | INR | 47.6 | 48.6 | 47.15 | 47.85 | 47.85 | +0.35 (+0.74%) | 9,533 |
| 15 May 2013 | INR | 48.5 | 48.5 | 47.1 | 47.5 | 47.5 | +0.05 (+0.11%) | 15,549 |
| 14 May 2013 | INR | 48 | 48.6 | 47.25 | 47.45 | 47.45 | -0.55 (-1.15%) | 9,775 |
| 13 May 2013 | INR | 47.95 | 50 | 47.5 | 48 | 48 | -0.25 (-0.52%) | 1,488,973 |
| 10 May 2013 | INR | 48.4 | 48.7 | 48 | 48.25 | 48.25 | -0.25 (-0.52%) | 30,136 |
| 9 May 2013 | INR | 49.2 | 50.4 | 48.2 | 48.5 | 48.5 | -0.3 (-0.61%) | 19,916 |
