| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2013 | INR | 125.3 | 125.95 | 122.1 | 124.05 | 24.81 | -0.35 (-0.28%) | 490,880 |
| 27 Jun 2013 | INR | 121.65 | 125.1 | 121.65 | 124.4 | 24.88 | +2.75 (+2.26%) | 159,615 |
| 26 Jun 2013 | INR | 118.85 | 123.3 | 110.85 | 121.65 | 24.33 | +0.6 (+0.50%) | 288,590 |
| 25 Jun 2013 | INR | 125 | 126.95 | 120.2 | 121.05 | 24.21 | -4.45 (-3.55%) | 206,445 |
| 24 Jun 2013 | INR | 131 | 131 | 124.45 | 125.5 | 25.1 | -5.55 (-4.24%) | 237,635 |
| 21 Jun 2013 | INR | 130 | 132.5 | 129.95 | 131.05 | 26.21 | -0.8 (-0.61%) | 186,345 |
| 20 Jun 2013 | INR | 133.65 | 134 | 128.5 | 131.85 | 26.37 | -2.6 (-1.93%) | 274,415 |
| 19 Jun 2013 | INR | 133 | 135.95 | 131.75 | 134.45 | 26.89 | +0.7 (+0.52%) | 231,910 |
| 18 Jun 2013 | INR | 131 | 134.9 | 130.6 | 133.75 | 26.75 | +1.5 (+1.13%) | 255,155 |
| 17 Jun 2013 | INR | 128 | 133.45 | 128 | 132.25 | 26.45 | +3.35 (+2.60%) | 360,120 |
| 14 Jun 2013 | INR | 127 | 130.45 | 127 | 128.9 | 25.78 | +0.25 (+0.19%) | 262,110 |
| 13 Jun 2013 | INR | 125.6 | 130 | 125 | 128.65 | 25.73 | +0.9 (+0.70%) | 239,940 |
| 12 Jun 2013 | INR | 126.55 | 129.4 | 124.75 | 127.75 | 25.55 | -1.45 (-1.12%) | 405,015 |
| 11 Jun 2013 | INR | 132.5 | 133.85 | 126.1 | 129.2 | 25.84 | -5.7 (-4.23%) | 558,100 |
| 10 Jun 2013 | INR | 137.9 | 138.5 | 134 | 134.9 | 26.98 | -1.35 (-0.99%) | 292,135 |
| 7 Jun 2013 | INR | 137.7 | 142.6 | 135.9 | 136.25 | 27.25 | -2.35 (-1.70%) | 1,040,160 |
| 6 Jun 2013 | INR | 137 | 140.9 | 135.3 | 138.6 | 27.72 | +0.65 (+0.47%) | 806,960 |
| 5 Jun 2013 | INR | 137.05 | 140.75 | 137.05 | 137.95 | 27.59 | -0.3 (-0.22%) | 926,965 |
| 4 Jun 2013 | INR | 136.35 | 140.95 | 135.9 | 138.25 | 27.65 | +1.95 (+1.43%) | 1,309,510 |
| 3 Jun 2013 | INR | 130.4 | 138.05 | 130.35 | 136.3 | 27.26 | +3.65 (+2.75%) | 664,985 |
| 31 May 2013 | INR | 130.5 | 133.5 | 130.5 | 132.65 | 26.53 | -0.15 (-0.11%) | 348,110 |
| 30 May 2013 | INR | 134.95 | 134.95 | 130.5 | 132.8 | 26.56 | -0.9 (-0.67%) | 495,865 |
| 29 May 2013 | INR | 135 | 135 | 130.85 | 133.7 | 26.74 | -1.1 (-0.82%) | 544,340 |
| 28 May 2013 | INR | 136.05 | 139.1 | 132.85 | 134.8 | 26.96 | -0.45 (-0.33%) | 1,490,480 |
| 27 May 2013 | INR | 131 | 136 | 130.45 | 135.25 | 27.05 | +4.9 (+3.76%) | 2,143,225 |
| 24 May 2013 | INR | 125.5 | 132.85 | 125 | 130.35 | 26.07 | +4.85 (+3.86%) | 2,270,235 |
| 23 May 2013 | INR | 124.35 | 126 | 123.5 | 125.5 | 25.1 | -0.15 (-0.12%) | 615,860 |
| 22 May 2013 | INR | 124.4 | 128.1 | 124.4 | 125.65 | 25.13 | +0.5 (+0.40%) | 832,565 |
| 21 May 2013 | INR | 122.2 | 130.4 | 121 | 125.15 | 25.03 | +3 (+2.46%) | 2,482,685 |
| 20 May 2013 | INR | 121 | 123 | 120.6 | 122.15 | 24.43 | +1.15 (+0.95%) | 304,575 |
