| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2013 | INR | 46 | 47.2 | 45.85 | 46.35 | 46.35 | +0.35 (+0.76%) | 127,237 |
| 26 Jun 2013 | INR | 46.9 | 46.9 | 45.3 | 46 | 46 | -1 (-2.13%) | 208,814 |
| 25 Jun 2013 | INR | 46.9 | 47.1 | 45 | 47 | 47 | -0.1 (-0.21%) | 207,719 |
| 24 Jun 2013 | INR | 47.7 | 48.9 | 46 | 47.1 | 47.1 | -0.8 (-1.67%) | 55,814 |
| 21 Jun 2013 | INR | 45.2 | 49.1 | 45 | 47.9 | 47.9 | +2.5 (+5.51%) | 48,663 |
| 20 Jun 2013 | INR | 44.05 | 46.15 | 42.2 | 45.4 | 45.4 | +1.2 (+2.71%) | 34,060 |
| 19 Jun 2013 | INR | 44.8 | 44.8 | 44.05 | 44.2 | 44.2 | -0.25 (-0.56%) | 6,732 |
| 18 Jun 2013 | INR | 44.1 | 44.8 | 44 | 44.45 | 44.45 | +0.5 (+1.14%) | 7,720 |
| 17 Jun 2013 | INR | 44.85 | 45.15 | 43.85 | 43.95 | 43.95 | -0.5 (-1.12%) | 12,002 |
| 14 Jun 2013 | INR | 45.1 | 46.1 | 43.65 | 44.45 | 44.45 | -0.65 (-1.44%) | 48,966 |
| 13 Jun 2013 | INR | 46.1 | 47 | 44.15 | 45.1 | 45.1 | -1.4 (-3.01%) | 39,686 |
| 12 Jun 2013 | INR | 46.1 | 47.25 | 46.1 | 46.5 | 46.5 | +0.3 (+0.65%) | 99,298 |
| 11 Jun 2013 | INR | 47 | 47.55 | 46.15 | 46.2 | 46.2 | -1.35 (-2.84%) | 19,234 |
| 10 Jun 2013 | INR | 47.3 | 48 | 46.1 | 47.55 | 47.55 | +0.55 (+1.17%) | 30,461 |
| 7 Jun 2013 | INR | 48.6 | 48.6 | 46.5 | 47 | 47 | +0.15 (+0.32%) | 941,461 |
| 6 Jun 2013 | INR | 48.25 | 48.25 | 46.65 | 46.85 | 46.85 | -1.15 (-2.40%) | 34,075 |
| 5 Jun 2013 | INR | 46.95 | 48.4 | 46.85 | 48 | 48 | +0.7 (+1.48%) | 24,589 |
| 4 Jun 2013 | INR | 48.9 | 48.9 | 47.05 | 47.3 | 47.3 | -0.8 (-1.66%) | 67,527 |
| 3 Jun 2013 | INR | 47.1 | 48.7 | 47.1 | 48.1 | 48.1 | +0.6 (+1.26%) | 28,288 |
| 31 May 2013 | INR | 48.65 | 48.65 | 46.2 | 47.5 | 47.5 | +0.3 (+0.64%) | 60,091 |
| 30 May 2013 | INR | 48.4 | 48.4 | 46.15 | 47.2 | 47.2 | -0.1 (-0.21%) | 37,467 |
| 29 May 2013 | INR | 47.25 | 47.9 | 46.6 | 47.3 | 47.3 | +0.25 (+0.53%) | 21,929 |
| 28 May 2013 | INR | 46.2 | 47.7 | 46.2 | 47.05 | 47.05 | +0.1 (+0.21%) | 26,730 |
| 27 May 2013 | INR | 46 | 47.25 | 46 | 46.95 | 46.95 | +0.7 (+1.51%) | 24,336 |
| 24 May 2013 | INR | 46.1 | 47 | 46.05 | 46.25 | 46.25 | -0.25 (-0.54%) | 16,283 |
| 23 May 2013 | INR | 47.85 | 47.9 | 46.2 | 46.5 | 46.5 | -1.6 (-3.33%) | 46,446 |
| 22 May 2013 | INR | 48 | 48.7 | 47.2 | 48.1 | 48.1 | +0.05 (+0.10%) | 146,985 |
| 21 May 2013 | INR | 48 | 48.35 | 47.7 | 48.05 | 48.05 | 0.0 (0.0%) | 459,696 |
| 20 May 2013 | INR | 47.4 | 49.25 | 47.4 | 48.05 | 48.05 | +0.1 (+0.21%) | 1,689,721 |
| 17 May 2013 | INR | 48.1 | 48.9 | 47.35 | 47.95 | 47.95 | 0.0 (0.0%) | 77,501 |
