| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2013 | INR | 135 | 139.9 | 128.25 | 132.4 | 132.4 | -2.1 (-1.56%) | 108,143 |
| 25 Jun 2013 | INR | 136.2 | 139.45 | 133.25 | 134.5 | 134.5 | -0.95 (-0.70%) | 171,453 |
| 24 Jun 2013 | INR | 137.5 | 141.7 | 130.95 | 135.45 | 135.45 | -3.5 (-2.52%) | 435,621 |
| 21 Jun 2013 | INR | 142.5 | 145 | 136.5 | 138.95 | 138.95 | -4.25 (-2.97%) | 123,519 |
| 20 Jun 2013 | INR | 142.95 | 146.85 | 142.55 | 143.2 | 143.2 | -1.5 (-1.04%) | 52,524 |
| 19 Jun 2013 | INR | 140 | 145.85 | 140 | 144.7 | 144.7 | +3.95 (+2.81%) | 85,283 |
| 18 Jun 2013 | INR | 143 | 143.7 | 140.05 | 140.75 | 140.75 | -2.75 (-1.92%) | 45,432 |
| 17 Jun 2013 | INR | 145 | 145.7 | 141.55 | 143.5 | 143.5 | -1.35 (-0.93%) | 44,790 |
| 14 Jun 2013 | INR | 144.5 | 147.35 | 144.35 | 144.85 | 144.85 | +0.45 (+0.31%) | 374,557 |
| 13 Jun 2013 | INR | 152 | 152.05 | 143 | 144.4 | 144.4 | -9.15 (-5.96%) | 183,773 |
| 12 Jun 2013 | INR | 153.55 | 155.65 | 151.3 | 153.55 | 153.55 | +0.35 (+0.23%) | 59,459 |
| 11 Jun 2013 | INR | 157.15 | 158.55 | 152.35 | 153.2 | 153.2 | -5.15 (-3.25%) | 122,621 |
| 10 Jun 2013 | INR | 158.5 | 161 | 158 | 158.35 | 158.35 | -1.4 (-0.88%) | 25,209 |
| 7 Jun 2013 | INR | 162.5 | 163.4 | 159 | 159.75 | 159.75 | -3.3 (-2.02%) | 63,495 |
| 6 Jun 2013 | INR | 163.2 | 164.4 | 162.65 | 163.05 | 163.05 | -1.65 (-1.00%) | 278,754 |
| 5 Jun 2013 | INR | 165.85 | 169 | 163.05 | 164.7 | 164.7 | +1.7 (+1.04%) | 145,020 |
| 4 Jun 2013 | INR | 163 | 165 | 162.5 | 163 | 163 | -0.7 (-0.43%) | 408,975 |
| 3 Jun 2013 | INR | 163.05 | 165.75 | 159.25 | 163.7 | 163.7 | -1.1 (-0.67%) | 45,656 |
| 31 May 2013 | INR | 162 | 166.6 | 162 | 164.8 | 164.8 | +1.25 (+0.76%) | 650,934 |
| 30 May 2013 | INR | 165 | 166 | 162.5 | 163.55 | 163.55 | -0.35 (-0.21%) | 37,114 |
| 29 May 2013 | INR | 165 | 166 | 163.25 | 163.9 | 163.9 | -0.75 (-0.46%) | 55,599 |
| 28 May 2013 | INR | 165 | 166 | 164 | 164.65 | 164.65 | -0.25 (-0.15%) | 215,766 |
| 27 May 2013 | INR | 165.05 | 166.3 | 163 | 164.9 | 164.9 | +0.1 (+0.06%) | 200,718 |
| 24 May 2013 | INR | 158 | 165.9 | 158 | 164.8 | 164.8 | +5.85 (+3.68%) | 179,830 |
| 23 May 2013 | INR | 162 | 162.9 | 156.1 | 158.95 | 158.95 | -4.45 (-2.72%) | 87,247 |
| 22 May 2013 | INR | 163 | 164.7 | 162 | 163.4 | 163.4 | -0.6 (-0.37%) | 126,317 |
| 21 May 2013 | INR | 165 | 165.3 | 163.1 | 164 | 164 | -0.95 (-0.58%) | 171,592 |
| 20 May 2013 | INR | 166 | 166 | 163.75 | 164.95 | 164.95 | -0.05 (-0.03%) | 168,001 |
| 17 May 2013 | INR | 166.7 | 166.7 | 164.35 | 165 | 165 | -0.8 (-0.48%) | 171,649 |
| 16 May 2013 | INR | 165.75 | 168 | 165 | 165.8 | 165.8 | -0.05 (-0.03%) | 197,364 |
