| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2013 | INR | 59.35 | 61 | 57.5 | 60.4 | 60.4 | +1.25 (+2.11%) | 4,977,060 |
| 26 Jun 2013 | INR | 58.9 | 60.1 | 58.15 | 59.15 | 59.15 | +0.25 (+0.42%) | 2,169,512 |
| 25 Jun 2013 | INR | 61 | 61.9 | 58 | 58.9 | 58.9 | -1.7 (-2.81%) | 3,230,139 |
| 24 Jun 2013 | INR | 62.4 | 62.55 | 56.7 | 60.6 | 60.6 | -1.7 (-2.73%) | 5,204,005 |
| 21 Jun 2013 | INR | 64.55 | 65 | 61.5 | 62.3 | 62.3 | -2.7 (-4.15%) | 1,822,403 |
| 20 Jun 2013 | INR | 65.9 | 66.7 | 64.35 | 65 | 65 | -1.95 (-2.91%) | 1,604,840 |
| 19 Jun 2013 | INR | 66.9 | 67.7 | 66.3 | 66.95 | 66.95 | -0.3 (-0.45%) | 1,612,424 |
| 18 Jun 2013 | INR | 65.9 | 68.2 | 64.8 | 67.25 | 67.25 | +1.3 (+1.97%) | 3,090,323 |
| 17 Jun 2013 | INR | 63.05 | 66.25 | 63.05 | 65.95 | 65.95 | +2.05 (+3.21%) | 1,946,220 |
| 14 Jun 2013 | INR | 64.3 | 64.3 | 63.3 | 63.9 | 63.9 | +0.85 (+1.35%) | 1,031,982 |
| 13 Jun 2013 | INR | 60.15 | 63.7 | 60.15 | 63.05 | 63.05 | +1.8 (+2.94%) | 2,705,116 |
| 12 Jun 2013 | INR | 61 | 61.9 | 60 | 61.25 | 61.25 | +0.1 (+0.16%) | 1,189,744 |
| 11 Jun 2013 | INR | 61 | 62 | 58.8 | 61.15 | 61.15 | +0.2 (+0.33%) | 1,285,513 |
| 10 Jun 2013 | INR | 62 | 62.9 | 60.1 | 60.95 | 60.95 | -0.75 (-1.22%) | 977,483 |
| 7 Jun 2013 | INR | 61.8 | 62.8 | 61.25 | 61.7 | 61.7 | -0.1 (-0.16%) | 2,420,222 |
| 6 Jun 2013 | INR | 62.9 | 62.9 | 61.5 | 61.8 | 61.8 | -1.15 (-1.83%) | 3,662,563 |
| 5 Jun 2013 | INR | 63.8 | 64.4 | 62.1 | 62.95 | 62.95 | -0.85 (-1.33%) | 1,781,731 |
| 4 Jun 2013 | INR | 66.35 | 66.65 | 63.5 | 63.8 | 63.8 | -2.5 (-3.77%) | 2,663,096 |
| 3 Jun 2013 | INR | 64.6 | 66.7 | 64.4 | 66.3 | 66.3 | +1.5 (+2.31%) | 897,335 |
| 31 May 2013 | INR | 65.4 | 66.35 | 64.5 | 64.8 | 64.8 | -1 (-1.52%) | 1,025,060 |
| 30 May 2013 | INR | 67 | 68.25 | 65.1 | 65.8 | 65.8 | -1.9 (-2.81%) | 3,121,065 |
| 29 May 2013 | INR | 66.85 | 68.7 | 66.1 | 67.7 | 67.7 | +0.95 (+1.42%) | 2,227,817 |
| 28 May 2013 | INR | 65.4 | 66.95 | 65.05 | 66.75 | 66.75 | +1.35 (+2.06%) | 2,047,763 |
| 27 May 2013 | INR | 65 | 65.9 | 64.8 | 65.4 | 65.4 | +0.35 (+0.54%) | 642,646 |
| 24 May 2013 | INR | 64.45 | 66.1 | 63.8 | 65.05 | 65.05 | +0.75 (+1.17%) | 3,636,215 |
| 23 May 2013 | INR | 67 | 67.25 | 63.6 | 64.3 | 64.3 | -3.7 (-5.44%) | 4,918,496 |
| 22 May 2013 | INR | 71.35 | 71.4 | 67.55 | 68 | 68 | -2.45 (-3.48%) | 3,641,570 |
| 21 May 2013 | INR | 69 | 71.2 | 68.1 | 70.45 | 70.45 | +1.9 (+2.77%) | 4,379,314 |
| 20 May 2013 | INR | 67.2 | 69.2 | 67.05 | 68.55 | 68.55 | +1.1 (+1.63%) | 3,023,707 |
| 17 May 2013 | INR | 65.6 | 67.7 | 65.05 | 67.45 | 67.45 | +1.95 (+2.98%) | 4,144,006 |
