| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2013 | INR | 53.95 | 53.95 | 51 | 51.8 | 51.8 | -0.45 (-0.86%) | 45,669 |
| 28 Jun 2013 | INR | 55 | 55 | 51 | 52.25 | 52.25 | +0.35 (+0.67%) | 91,793 |
| 27 Jun 2013 | INR | 55 | 55 | 50.05 | 51.9 | 51.9 | +1.25 (+2.47%) | 109,654 |
| 26 Jun 2013 | INR | 52 | 53.95 | 49.5 | 50.65 | 50.65 | -0.55 (-1.07%) | 57,661 |
| 25 Jun 2013 | INR | 50.05 | 53 | 49.5 | 51.2 | 51.2 | +0.7 (+1.39%) | 23,876 |
| 24 Jun 2013 | INR | 51 | 52 | 49.65 | 50.5 | 50.5 | +1.3 (+2.64%) | 46,261 |
| 21 Jun 2013 | INR | 52 | 52.35 | 48.4 | 49.2 | 49.2 | -0.95 (-1.89%) | 96,813 |
| 20 Jun 2013 | INR | 55.45 | 55.45 | 45.6 | 50.15 | 50.15 | -3.75 (-6.96%) | 113,992 |
| 19 Jun 2013 | INR | 55.45 | 55.45 | 53.5 | 53.9 | 53.9 | -1.05 (-1.91%) | 60,884 |
| 18 Jun 2013 | INR | 54.5 | 59.85 | 53.8 | 54.95 | 54.95 | +1.65 (+3.10%) | 46,681 |
| 17 Jun 2013 | INR | 55 | 55.15 | 52 | 53.3 | 53.3 | -0.9 (-1.66%) | 38,555 |
| 14 Jun 2013 | INR | 55 | 55 | 53.9 | 54.2 | 54.2 | -0.1 (-0.18%) | 36,936 |
| 13 Jun 2013 | INR | 55.5 | 55.9 | 53.5 | 54.3 | 54.3 | -1.4 (-2.51%) | 48,241 |
| 12 Jun 2013 | INR | 57 | 57.95 | 54 | 55.7 | 55.7 | 0.0 (0.0%) | 52,915 |
| 11 Jun 2013 | INR | 58.9 | 58.9 | 55.1 | 55.7 | 55.7 | -0.55 (-0.98%) | 53,505 |
| 10 Jun 2013 | INR | 59 | 59 | 55.3 | 56.25 | 56.25 | +1.85 (+3.40%) | 109,132 |
| 7 Jun 2013 | INR | 54.9 | 54.95 | 53.25 | 54.4 | 54.4 | +0.85 (+1.59%) | 81,174 |
| 6 Jun 2013 | INR | 57.85 | 57.9 | 53.5 | 53.55 | 53.55 | -1.4 (-2.55%) | 93,533 |
| 5 Jun 2013 | INR | 55 | 56.4 | 53.2 | 54.95 | 54.95 | -0.1 (-0.18%) | 96,685 |
| 4 Jun 2013 | INR | 56 | 56.2 | 54 | 55.05 | 55.05 | -0.5 (-0.90%) | 50,280 |
| 3 Jun 2013 | INR | 58.2 | 59.5 | 54.9 | 55.55 | 55.55 | +0.25 (+0.45%) | 53,354 |
| 31 May 2013 | INR | 56.95 | 58 | 54 | 55.3 | 55.3 | -1.45 (-2.56%) | 12,174 |
| 30 May 2013 | INR | 58.5 | 58.55 | 54.05 | 56.75 | 56.75 | -0.15 (-0.26%) | 20,377 |
| 29 May 2013 | INR | 58 | 58.45 | 56.6 | 56.9 | 56.9 | -0.55 (-0.96%) | 43,275 |
| 28 May 2013 | INR | 60.3 | 60.3 | 57.4 | 57.45 | 57.45 | -1.6 (-2.71%) | 28,205 |
| 27 May 2013 | INR | 60 | 60 | 55.15 | 59.05 | 59.05 | +1.8 (+3.14%) | 8,470 |
| 24 May 2013 | INR | 58.85 | 59.95 | 56.3 | 57.25 | 57.25 | +0.2 (+0.35%) | 61,135 |
| 23 May 2013 | INR | 60 | 60 | 56.9 | 57.05 | 57.05 | -1.05 (-1.81%) | 62,657 |
| 22 May 2013 | INR | 59.5 | 59.5 | 57 | 58.1 | 58.1 | +1.2 (+2.11%) | 89,166 |
| 21 May 2013 | INR | 59.45 | 59.45 | 55 | 56.9 | 56.9 | -1.2 (-2.07%) | 120,540 |
