| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 44.5 | 45.1 | 43.75 | 44.45 | 44.45 | -0.2 (-0.45%) | 573,126 |
| 18 Jun 2013 | INR | 44.6 | 45.5 | 42.45 | 44.65 | 44.65 | +0.45 (+1.02%) | 1,645,571 |
| 17 Jun 2013 | INR | 47.95 | 48.65 | 40.8 | 44.2 | 44.2 | -3.6 (-7.53%) | 2,781,663 |
| 14 Jun 2013 | INR | 48.25 | 49.7 | 47.3 | 47.8 | 47.8 | +0.05 (+0.10%) | 806,158 |
| 13 Jun 2013 | INR | 49.5 | 50.45 | 47.1 | 47.75 | 47.75 | -2.8 (-5.54%) | 614,206 |
| 12 Jun 2013 | INR | 51.7 | 52.8 | 49.3 | 50.55 | 50.55 | -1.15 (-2.22%) | 844,615 |
| 11 Jun 2013 | INR | 52.1 | 52.8 | 47.2 | 51.7 | 51.7 | -1.25 (-2.36%) | 1,541,002 |
| 10 Jun 2013 | INR | 54.45 | 55.35 | 52.5 | 52.95 | 52.95 | -0.9 (-1.67%) | 449,302 |
| 7 Jun 2013 | INR | 57.5 | 57.95 | 53.3 | 53.85 | 53.85 | -3.9 (-6.75%) | 790,406 |
| 6 Jun 2013 | INR | 57.8 | 58.65 | 57 | 57.75 | 57.75 | -0.85 (-1.45%) | 486,267 |
| 5 Jun 2013 | INR | 56.1 | 59.35 | 55.35 | 58.6 | 58.6 | +2.35 (+4.18%) | 894,624 |
| 4 Jun 2013 | INR | 58.25 | 59 | 55.5 | 56.25 | 56.25 | -1.8 (-3.10%) | 763,354 |
| 3 Jun 2013 | INR | 57.25 | 59.65 | 54.3 | 58.05 | 58.05 | +1.35 (+2.38%) | 723,995 |
| 31 May 2013 | INR | 59.1 | 60 | 56.35 | 56.7 | 56.7 | -1.85 (-3.16%) | 899,637 |
| 30 May 2013 | INR | 54 | 59.5 | 53.1 | 58.55 | 58.55 | +4.1 (+7.53%) | 1,536,969 |
| 29 May 2013 | INR | 57.1 | 57.35 | 54.1 | 54.45 | 54.45 | -2.8 (-4.89%) | 722,319 |
| 28 May 2013 | INR | 58.3 | 58.7 | 57 | 57.25 | 57.25 | -0.55 (-0.95%) | 546,848 |
| 27 May 2013 | INR | 57.3 | 58.3 | 56.55 | 57.8 | 57.8 | +0.75 (+1.31%) | 698,445 |
| 24 May 2013 | INR | 55 | 57.45 | 55 | 57.05 | 57.05 | +2.2 (+4.01%) | 863,724 |
| 23 May 2013 | INR | 56 | 56.75 | 53.95 | 54.85 | 54.85 | -1.55 (-2.75%) | 1,624,023 |
| 22 May 2013 | INR | 61 | 61.05 | 55.8 | 56.4 | 56.4 | -4.25 (-7.01%) | 1,915,987 |
| 21 May 2013 | INR | 54.6 | 62.4 | 54.6 | 60.65 | 60.65 | +6.6 (+12.21%) | 5,502,044 |
| 20 May 2013 | INR | 51.1 | 55.4 | 50.9 | 54.05 | 54.05 | +3.65 (+7.24%) | 1,927,058 |
| 17 May 2013 | INR | 48.5 | 51.5 | 48.35 | 50.4 | 50.4 | +1.7 (+3.49%) | 832,758 |
| 16 May 2013 | INR | 48.1 | 49.65 | 48 | 48.7 | 48.7 | +0.25 (+0.52%) | 715,458 |
| 15 May 2013 | INR | 47.45 | 48.7 | 47.35 | 48.45 | 48.45 | +1.35 (+2.87%) | 365,667 |
| 14 May 2013 | INR | 46.9 | 47.75 | 46.3 | 47.1 | 47.1 | +0.1 (+0.21%) | 185,297 |
| 13 May 2013 | INR | 48.5 | 48.75 | 46.75 | 47 | 47 | -1.65 (-3.39%) | 347,588 |
| 10 May 2013 | INR | 48.7 | 49.3 | 48.1 | 48.65 | 48.65 | +0.1 (+0.21%) | 301,497 |
| 9 May 2013 | INR | 48.4 | 49.45 | 47.8 | 48.55 | 48.55 | +0.1 (+0.21%) | 360,084 |
