| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 116.85 | 116.85 | 111.95 | 113.3 | 113.3 | +0.2 (+0.18%) | 7,247 |
| 18 Jun 2013 | INR | 117.9 | 117.9 | 112.5 | 113.1 | 113.1 | -4.05 (-3.46%) | 13,493 |
| 17 Jun 2013 | INR | 118.4 | 118.5 | 115.5 | 117.15 | 117.15 | +0.2 (+0.17%) | 1,713 |
| 14 Jun 2013 | INR | 115.55 | 117.45 | 115.55 | 116.95 | 116.95 | +0.25 (+0.21%) | 16,301 |
| 13 Jun 2013 | INR | 118 | 118.5 | 113.2 | 116.7 | 116.7 | -2.05 (-1.73%) | 7,466 |
| 12 Jun 2013 | INR | 121.95 | 123.45 | 118.5 | 118.75 | 118.75 | -2.15 (-1.78%) | 3,913 |
| 11 Jun 2013 | INR | 122.35 | 123 | 117.6 | 120.9 | 120.9 | -0.6 (-0.49%) | 10,518 |
| 10 Jun 2013 | INR | 122.35 | 123.2 | 121.3 | 121.5 | 121.5 | -0.7 (-0.57%) | 7,948 |
| 7 Jun 2013 | INR | 124.35 | 125.4 | 121.2 | 122.2 | 122.2 | -0.4 (-0.33%) | 6,854 |
| 6 Jun 2013 | INR | 121.85 | 124.45 | 120.3 | 122.6 | 122.6 | +1.15 (+0.95%) | 11,479 |
| 5 Jun 2013 | INR | 120.3 | 122 | 117.55 | 121.45 | 121.45 | +0.8 (+0.66%) | 10,457 |
| 4 Jun 2013 | INR | 123.95 | 123.95 | 120 | 120.65 | 120.65 | -1.7 (-1.39%) | 12,738 |
| 3 Jun 2013 | INR | 123.55 | 126 | 121.6 | 122.35 | 122.35 | -1.45 (-1.17%) | 12,832 |
| 31 May 2013 | INR | 124 | 124.9 | 121 | 123.8 | 123.8 | -0.75 (-0.60%) | 20,704 |
| 30 May 2013 | INR | 126.4 | 126.4 | 123 | 124.55 | 124.55 | -1.5 (-1.19%) | 69,819 |
| 29 May 2013 | INR | 129.9 | 131 | 125.15 | 126.05 | 126.05 | -2.4 (-1.87%) | 30,183 |
| 28 May 2013 | INR | 128.75 | 129.9 | 125 | 128.45 | 128.45 | +0.75 (+0.59%) | 20,225 |
| 27 May 2013 | INR | 119.35 | 131.9 | 119.35 | 127.7 | 127.7 | +8.35 (+7.00%) | 63,432 |
| 24 May 2013 | INR | 120.25 | 120.25 | 117.6 | 119.35 | 119.35 | -0.05 (-0.04%) | 13,352 |
| 23 May 2013 | INR | 120.05 | 121 | 116.6 | 119.4 | 119.4 | -3.4 (-2.77%) | 14,586 |
| 22 May 2013 | INR | 124.35 | 125.45 | 122 | 122.8 | 122.8 | -1 (-0.81%) | 6,759 |
| 21 May 2013 | INR | 124.75 | 127.05 | 123.1 | 123.8 | 123.8 | -0.1 (-0.08%) | 14,934 |
| 20 May 2013 | INR | 124.95 | 126.25 | 123 | 123.9 | 123.9 | +0.65 (+0.53%) | 17,053 |
| 17 May 2013 | INR | 124.15 | 125.9 | 121.65 | 123.25 | 123.25 | -1.05 (-0.84%) | 31,753 |
| 16 May 2013 | INR | 123.5 | 125.8 | 123.1 | 124.3 | 124.3 | -0.3 (-0.24%) | 17,869 |
| 15 May 2013 | INR | 124.5 | 126.65 | 123.5 | 124.6 | 124.6 | +0.65 (+0.52%) | 10,406 |
| 14 May 2013 | INR | 126.3 | 127.45 | 123.15 | 123.95 | 123.95 | -1.5 (-1.20%) | 11,067 |
| 13 May 2013 | INR | 127 | 131.5 | 125.05 | 125.45 | 125.45 | -3.05 (-2.37%) | 60,867 |
| 10 May 2013 | INR | 127 | 132.9 | 127 | 128.5 | 128.5 | +0.85 (+0.67%) | 25,099 |
| 9 May 2013 | INR | 126 | 129.9 | 125 | 127.65 | 127.65 | +2.05 (+1.63%) | 42,420 |
