| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 71.75 | 74.7 | 71.75 | 74.2 | 74.2 | +2.8 (+3.92%) | 433,220 |
| 18 Jun 2013 | INR | 70.65 | 72.4 | 70.5 | 71.4 | 71.4 | +1.15 (+1.64%) | 309,238 |
| 17 Jun 2013 | INR | 70.7 | 72.35 | 70.05 | 70.25 | 70.25 | -0.4 (-0.57%) | 201,677 |
| 14 Jun 2013 | INR | 72.45 | 73.7 | 70.2 | 70.65 | 70.65 | -1.35 (-1.88%) | 211,387 |
| 13 Jun 2013 | INR | 71.6 | 74.4 | 70.25 | 72 | 72 | +0.15 (+0.21%) | 385,482 |
| 12 Jun 2013 | INR | 68.6 | 72.5 | 68.5 | 71.85 | 71.85 | +2.6 (+3.75%) | 602,574 |
| 11 Jun 2013 | INR | 71.05 | 72.3 | 68.25 | 69.25 | 69.25 | -2.05 (-2.88%) | 218,064 |
| 10 Jun 2013 | INR | 72.8 | 73.95 | 71 | 71.3 | 71.3 | -1 (-1.38%) | 244,144 |
| 7 Jun 2013 | INR | 73.65 | 75.65 | 71.85 | 72.3 | 72.3 | -1.8 (-2.43%) | 816,863 |
| 6 Jun 2013 | INR | 67.35 | 75.2 | 66.55 | 74.1 | 74.1 | +6.45 (+9.53%) | 1,098,399 |
| 5 Jun 2013 | INR | 68.2 | 69.4 | 67.5 | 67.65 | 67.65 | -0.8 (-1.17%) | 128,631 |
| 4 Jun 2013 | INR | 70.7 | 70.85 | 68.1 | 68.45 | 68.45 | -1.65 (-2.35%) | 308,471 |
| 3 Jun 2013 | INR | 69.05 | 72.75 | 68.6 | 70.1 | 70.1 | -0.05 (-0.07%) | 745,646 |
| 31 May 2013 | INR | 66.9 | 71.65 | 65.7 | 70.15 | 70.15 | +3.2 (+4.78%) | 968,233 |
| 30 May 2013 | INR | 64.75 | 67.7 | 63.2 | 66.95 | 66.95 | +2.35 (+3.64%) | 331,908 |
| 29 May 2013 | INR | 65.3 | 66.4 | 64.1 | 64.6 | 64.6 | -0.65 (-1.00%) | 232,168 |
| 28 May 2013 | INR | 60.2 | 65.95 | 60.2 | 65.25 | 65.25 | +4.5 (+7.41%) | 465,837 |
| 27 May 2013 | INR | 60.25 | 61.1 | 59.5 | 60.75 | 60.75 | +0.6 (+1.00%) | 77,028 |
| 24 May 2013 | INR | 61.4 | 61.4 | 59.55 | 60.15 | 60.15 | -0.45 (-0.74%) | 90,152 |
| 23 May 2013 | INR | 63 | 63.3 | 60.3 | 60.6 | 60.6 | -2.7 (-4.27%) | 119,089 |
| 22 May 2013 | INR | 65 | 65.3 | 63.05 | 63.3 | 63.3 | -1.3 (-2.01%) | 80,196 |
| 21 May 2013 | INR | 66 | 66.7 | 64.25 | 64.6 | 64.6 | -1.6 (-2.42%) | 119,635 |
| 20 May 2013 | INR | 67.25 | 68.65 | 65.6 | 66.2 | 66.2 | -0.7 (-1.05%) | 300,354 |
| 17 May 2013 | INR | 63 | 67.3 | 62.85 | 66.9 | 66.9 | +4.45 (+7.13%) | 423,298 |
| 16 May 2013 | INR | 63.65 | 63.8 | 62.3 | 62.45 | 62.45 | -1.2 (-1.89%) | 136,366 |
| 15 May 2013 | INR | 63.1 | 65 | 63.1 | 63.65 | 63.65 | +0.7 (+1.11%) | 130,090 |
| 14 May 2013 | INR | 63.95 | 64.15 | 62.5 | 62.95 | 62.95 | -0.8 (-1.25%) | 91,731 |
| 13 May 2013 | INR | 65.05 | 66.6 | 63.6 | 63.75 | 63.75 | -2.45 (-3.70%) | 167,561 |
| 10 May 2013 | INR | 66.8 | 67.75 | 65.95 | 66.2 | 66.2 | +0.75 (+1.15%) | 389,324 |
| 9 May 2013 | INR | 65 | 66.55 | 63.8 | 65.45 | 65.45 | +0.05 (+0.08%) | 383,585 |
