| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 51.75 | 52.45 | 50.25 | 51.2 | 51.2 | -0.5 (-0.97%) | 5,873 |
| 18 Jun 2013 | INR | 52.25 | 52.5 | 51.15 | 51.7 | 51.7 | -0.85 (-1.62%) | 1,978 |
| 17 Jun 2013 | INR | 52.9 | 53.3 | 52.2 | 52.55 | 52.55 | +0.5 (+0.96%) | 2,723 |
| 14 Jun 2013 | INR | 51.05 | 52.6 | 51.05 | 52.05 | 52.05 | +1.2 (+2.36%) | 14,675 |
| 13 Jun 2013 | INR | 48.6 | 52.7 | 48.5 | 50.85 | 50.85 | +0.4 (+0.79%) | 15,860 |
| 12 Jun 2013 | INR | 53 | 55.4 | 50.05 | 50.45 | 50.45 | -2.55 (-4.81%) | 25,116 |
| 11 Jun 2013 | INR | 56.7 | 56.7 | 52.6 | 53 | 53 | -2.35 (-4.25%) | 14,527 |
| 10 Jun 2013 | INR | 57.35 | 57.8 | 55.05 | 55.35 | 55.35 | -0.9 (-1.60%) | 2,058 |
| 7 Jun 2013 | INR | 57.9 | 58 | 56 | 56.25 | 56.25 | -0.8 (-1.40%) | 6,602 |
| 6 Jun 2013 | INR | 58 | 58.8 | 56.35 | 57.05 | 57.05 | -1 (-1.72%) | 8,998 |
| 5 Jun 2013 | INR | 58 | 58.8 | 56.4 | 58.05 | 58.05 | -0.1 (-0.17%) | 3,659 |
| 4 Jun 2013 | INR | 57 | 59.95 | 57 | 58.15 | 58.15 | +0.2 (+0.35%) | 1,600 |
| 3 Jun 2013 | INR | 58 | 64.95 | 57.55 | 57.95 | 57.95 | -0.05 (-0.09%) | 2,394 |
| 31 May 2013 | INR | 61.7 | 61.75 | 57.65 | 58 | 58 | -3.65 (-5.92%) | 5,331 |
| 30 May 2013 | INR | 61.1 | 62.8 | 61.1 | 61.65 | 61.65 | -0.55 (-0.88%) | 7,626 |
| 29 May 2013 | INR | 62.75 | 64.1 | 61.2 | 62.2 | 62.2 | -1.35 (-2.12%) | 4,780 |
| 28 May 2013 | INR | 63.4 | 66.7 | 62.25 | 63.55 | 63.55 | +0.55 (+0.87%) | 20,418 |
| 27 May 2013 | INR | 63.8 | 64.5 | 62.5 | 63 | 63 | +0.3 (+0.48%) | 4,199 |
| 24 May 2013 | INR | 64.3 | 65.5 | 62 | 62.7 | 62.7 | -0.45 (-0.71%) | 7,079 |
| 23 May 2013 | INR | 63.65 | 64.7 | 63 | 63.15 | 63.15 | -1.3 (-2.02%) | 13,306 |
| 22 May 2013 | INR | 66.1 | 67 | 63.25 | 64.45 | 64.45 | -1.25 (-1.90%) | 12,251 |
| 21 May 2013 | INR | 67.5 | 68.75 | 65.2 | 65.7 | 65.7 | -1.1 (-1.65%) | 14,041 |
| 20 May 2013 | INR | 69.7 | 69.85 | 66.25 | 66.8 | 66.8 | -1.9 (-2.77%) | 11,401 |
| 17 May 2013 | INR | 68.5 | 72 | 65.5 | 68.7 | 68.7 | +0.9 (+1.33%) | 54,134 |
| 16 May 2013 | INR | 72 | 72.4 | 67.05 | 67.8 | 67.8 | -4.5 (-6.22%) | 65,694 |
| 15 May 2013 | INR | 65.6 | 75.7 | 65.6 | 72.3 | 72.3 | +6.75 (+10.30%) | 315,453 |
| 14 May 2013 | INR | 64.3 | 66.45 | 64.3 | 65.55 | 65.55 | +1.75 (+2.74%) | 5,948 |
| 13 May 2013 | INR | 66.5 | 66.9 | 63.3 | 63.8 | 63.8 | -2.3 (-3.48%) | 5,930 |
| 10 May 2013 | INR | 66.9 | 67.75 | 65.4 | 66.1 | 66.1 | -0.5 (-0.75%) | 5,221 |
| 9 May 2013 | INR | 66.9 | 71.65 | 66.05 | 66.6 | 66.6 | +0.35 (+0.53%) | 52,440 |
