| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 140 | 145.7 | 140 | 144.3 | 144.3 | +3.95 (+2.81%) | 22,372 |
| 18 Jun 2013 | INR | 144 | 144 | 140 | 140.35 | 140.35 | -2.85 (-1.99%) | 13,505 |
| 17 Jun 2013 | INR | 144.8 | 145.6 | 141.5 | 143.2 | 143.2 | -1.6 (-1.10%) | 11,465 |
| 14 Jun 2013 | INR | 146.5 | 146.8 | 144.3 | 144.8 | 144.8 | +0.7 (+0.49%) | 216,240 |
| 13 Jun 2013 | INR | 152.7 | 152.7 | 143 | 144.1 | 144.1 | -9.7 (-6.31%) | 38,671 |
| 12 Jun 2013 | INR | 154.4 | 154.9 | 151.55 | 153.8 | 153.8 | +0.2 (+0.13%) | 8,832 |
| 11 Jun 2013 | INR | 158.9 | 158.9 | 152.5 | 153.6 | 153.6 | -4.9 (-3.09%) | 23,406 |
| 10 Jun 2013 | INR | 161.25 | 161.25 | 158 | 158.5 | 158.5 | -1.35 (-0.84%) | 4,137 |
| 7 Jun 2013 | INR | 163.4 | 163.55 | 159.4 | 159.85 | 159.85 | -3.3 (-2.02%) | 15,561 |
| 6 Jun 2013 | INR | 164 | 164.5 | 162.6 | 163.15 | 163.15 | -1.6 (-0.97%) | 7,287 |
| 5 Jun 2013 | INR | 165.25 | 168 | 163.25 | 164.75 | 164.75 | +1.75 (+1.07%) | 33,706 |
| 4 Jun 2013 | INR | 164.65 | 164.85 | 162.5 | 163 | 163 | -0.3 (-0.18%) | 11,245 |
| 3 Jun 2013 | INR | 166.95 | 166.95 | 160 | 163.3 | 163.3 | -1.6 (-0.97%) | 19,003 |
| 31 May 2013 | INR | 164.9 | 166.85 | 161.8 | 164.9 | 164.9 | +1.4 (+0.86%) | 31,744 |
| 30 May 2013 | INR | 164 | 166 | 163 | 163.5 | 163.5 | -0.65 (-0.40%) | 15,036 |
| 29 May 2013 | INR | 165 | 166.15 | 164 | 164.15 | 164.15 | -0.05 (-0.03%) | 12,036 |
| 28 May 2013 | INR | 164.8 | 165.8 | 164 | 164.2 | 164.2 | -0.6 (-0.36%) | 49,574 |
| 27 May 2013 | INR | 165.85 | 166 | 163.2 | 164.8 | 164.8 | +0.05 (+0.03%) | 60,802 |
| 24 May 2013 | INR | 159.05 | 166 | 158.6 | 164.75 | 164.75 | +6.2 (+3.91%) | 103,045 |
| 23 May 2013 | INR | 162.5 | 162.5 | 156.65 | 158.55 | 158.55 | -4.75 (-2.91%) | 15,267 |
| 22 May 2013 | INR | 164 | 164.7 | 162.05 | 163.3 | 163.3 | -0.2 (-0.12%) | 19,628 |
| 21 May 2013 | INR | 165 | 165 | 163.1 | 163.5 | 163.5 | -1.1 (-0.67%) | 11,769 |
| 20 May 2013 | INR | 165.95 | 166.05 | 163.8 | 164.6 | 164.6 | -0.55 (-0.33%) | 16,216 |
| 17 May 2013 | INR | 166.3 | 166.3 | 164.5 | 165.15 | 165.15 | -0.95 (-0.57%) | 13,952 |
| 16 May 2013 | INR | 166 | 168.65 | 165.1 | 166.1 | 166.1 | +0.25 (+0.15%) | 78,690 |
| 15 May 2013 | INR | 164.5 | 168.75 | 164.5 | 165.85 | 165.85 | -0.25 (-0.15%) | 27,030 |
| 14 May 2013 | INR | 166.4 | 166.95 | 165.15 | 166.1 | 166.1 | +0.3 (+0.18%) | 12,020 |
| 13 May 2013 | INR | 170 | 170 | 165.2 | 165.8 | 165.8 | -2.9 (-1.72%) | 31,706 |
| 10 May 2013 | INR | 167.4 | 172 | 166.8 | 168.7 | 168.7 | +2.2 (+1.32%) | 50,642 |
| 9 May 2013 | INR | 168.2 | 168.65 | 165.8 | 166.5 | 166.5 | -0.85 (-0.51%) | 19,871 |
