| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2013 | INR | 75 | 75.5 | 72.25 | 75 | 7.5 | -0.15 (-0.20%) | 13,489 |
| 30 May 2013 | INR | 72 | 76 | 71.25 | 75.15 | 7.515 | +2.95 (+4.09%) | 17,089 |
| 29 May 2013 | INR | 74 | 76.4 | 72.05 | 72.2 | 7.22 | -3.8 (-5%) | 9,678 |
| 28 May 2013 | INR | 74.55 | 77 | 72.4 | 76 | 7.6 | +1.2 (+1.60%) | 13,065 |
| 27 May 2013 | INR | 72.5 | 78.7 | 71 | 74.8 | 7.48 | +0.35 (+0.47%) | 15,657 |
| 24 May 2013 | INR | 75 | 75.3 | 72.35 | 74.45 | 7.445 | +0.35 (+0.47%) | 13,141 |
| 23 May 2013 | INR | 72 | 77.95 | 69.2 | 74.1 | 7.41 | +1.9 (+2.63%) | 15,266 |
| 22 May 2013 | INR | 70.95 | 75.5 | 68.5 | 72.2 | 7.22 | +2.2 (+3.14%) | 14,287 |
| 21 May 2013 | INR | 69.25 | 71 | 67.35 | 70 | 7 | -0.05 (-0.07%) | 11,256 |
| 20 May 2013 | INR | 69.3 | 71.65 | 69.05 | 70.05 | 7.005 | +0.05 (+0.07%) | 12,870 |
| 17 May 2013 | INR | 70.85 | 71.85 | 68.55 | 70 | 7 | +0.35 (+0.50%) | 11,426 |
| 16 May 2013 | INR | 71.95 | 72 | 64.15 | 69.65 | 6.965 | -2.15 (-2.99%) | 11,576 |
| 15 May 2013 | INR | 70 | 71.8 | 67.7 | 71.8 | 7.18 | +0.95 (+1.34%) | 4,002 |
| 14 May 2013 | INR | 70 | 71 | 64.05 | 70.85 | 7.085 | +1.15 (+1.65%) | 2,157 |
| 13 May 2013 | INR | 70.95 | 71.45 | 66.55 | 69.7 | 6.97 | -0.1 (-0.14%) | 3,733 |
| 10 May 2013 | INR | 70 | 70 | 66.2 | 69.8 | 6.98 | -0.7 (-0.99%) | 3,306 |
| 9 May 2013 | INR | 68 | 71 | 60.6 | 70.5 | 7.05 | +5 (+7.63%) | 2,194 |
| 8 May 2013 | INR | 65.5 | 65.5 | 65.5 | 65.5 | 6.55 | +0.3 (+0.46%) | 102 |
| 7 May 2013 | INR | 66.5 | 66.5 | 65.2 | 65.2 | 6.52 | +0.1 (+0.15%) | 142 |
| 6 May 2013 | INR | 68.9 | 68.9 | 65.1 | 65.1 | 6.51 | +0.05 (+0.08%) | 1,068 |
| 3 May 2013 | INR | 68.9 | 68.9 | 65 | 65.05 | 6.505 | -3.9 (-5.66%) | 68 |
| 2 May 2013 | INR | 69.95 | 69.95 | 67 | 68.95 | 6.895 | +1.65 (+2.45%) | 45 |
| 30 Apr 2013 | INR | 71.45 | 71.45 | 67.3 | 67.3 | 6.73 | +0.45 (+0.67%) | 95 |
| 29 Apr 2013 | INR | 68 | 69.5 | 66.85 | 66.85 | 6.685 | -0.7 (-1.04%) | 10,030 |
| 25 Apr 2013 | INR | 66.3 | 69.8 | 66.25 | 67.55 | 6.755 | +1.3 (+1.96%) | 131 |
| 23 Apr 2013 | INR | 68 | 68 | 66 | 66.25 | 6.625 | -3.45 (-4.95%) | 51 |
| 22 Apr 2013 | INR | 70 | 70 | 60.65 | 69.7 | 6.97 | +0.1 (+0.14%) | 1,575 |
| 18 Apr 2013 | INR | 72 | 72 | 66 | 69.6 | 6.96 | +0.5 (+0.72%) | 4,581 |
| 17 Apr 2013 | INR | 69.1 | 73 | 69.1 | 69.1 | 6.91 | +1.6 (+2.37%) | 496 |
| 16 Apr 2013 | INR | 72 | 72 | 67.5 | 67.5 | 6.75 | -6.4 (-8.66%) | 4,085 |
