| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2013 | INR | 57.69 | 57.83 | 57.19 | 57.42 | 57.42 | -0.28 (-0.49%) | 1,656,145 |
| 17 Jun 2013 | INR | 58.89 | 58.96 | 57.19 | 57.7 | 57.7 | -0.51 (-0.88%) | 2,002,560 |
| 14 Jun 2013 | INR | 57.13 | 58.87 | 57.13 | 58.21 | 58.21 | +1.34 (+2.36%) | 1,822,100 |
| 13 Jun 2013 | INR | 57.78 | 58.31 | 56.46 | 56.87 | 56.87 | -1.24 (-2.13%) | 1,678,451 |
| 12 Jun 2013 | INR | 58 | 59.19 | 57.18 | 58.11 | 58.11 | +0.38 (+0.66%) | 3,459,827 |
| 11 Jun 2013 | INR | 60.03 | 60.69 | 56.79 | 57.73 | 57.73 | -2.87 (-4.74%) | 9,728,987 |
| 10 Jun 2013 | INR | 62.67 | 62.69 | 60 | 60.6 | 60.6 | -1.62 (-2.60%) | 3,980,707 |
| 7 Jun 2013 | INR | 62.44 | 62.99 | 62 | 62.22 | 62.22 | -0.11 (-0.18%) | 1,487,926 |
| 6 Jun 2013 | INR | 63.1 | 63.12 | 62.22 | 62.33 | 62.33 | -0.68 (-1.08%) | 1,556,785 |
| 5 Jun 2013 | INR | 63.33 | 63.43 | 62.69 | 63.01 | 63.01 | -0.15 (-0.24%) | 1,281,839 |
| 4 Jun 2013 | INR | 63.22 | 63.64 | 62.96 | 63.16 | 63.16 | +0.15 (+0.24%) | 1,189,391 |
| 3 Jun 2013 | INR | 63.11 | 63.51 | 62.39 | 63.01 | 63.01 | +0.41 (+0.65%) | 3,633,495 |
| 31 May 2013 | INR | 63.99 | 64.06 | 62.4 | 62.6 | 62.6 | -0.91 (-1.43%) | 2,693,040 |
| 30 May 2013 | INR | 63.67 | 64.17 | 63.03 | 63.51 | 63.51 | +0.1 (+0.16%) | 3,872,846 |
| 29 May 2013 | INR | 64.44 | 65.07 | 63.22 | 63.41 | 63.41 | -0.79 (-1.23%) | 4,203,943 |
| 28 May 2013 | INR | 64.22 | 64.78 | 63.56 | 64.2 | 64.2 | +0.72 (+1.13%) | 5,111,431 |
| 27 May 2013 | INR | 64.22 | 64.89 | 62.89 | 63.48 | 63.48 | -0.61 (-0.95%) | 2,093,172 |
| 24 May 2013 | INR | 63.51 | 64.89 | 63.22 | 64.09 | 64.09 | +0.8 (+1.26%) | 1,820,669 |
| 23 May 2013 | INR | 64.64 | 65.31 | 62.93 | 63.29 | 63.29 | -1.37 (-2.12%) | 3,596,559 |
| 22 May 2013 | INR | 68.22 | 68.22 | 63.56 | 64.66 | 64.66 | -3.3 (-4.86%) | 9,378,351 |
| 21 May 2013 | INR | 67.56 | 68.4 | 67.5 | 67.96 | 67.96 | +0.32 (+0.47%) | 3,619,158 |
| 20 May 2013 | INR | 69.12 | 69.24 | 67.23 | 67.64 | 67.64 | -1.65 (-2.38%) | 2,745,996 |
| 17 May 2013 | INR | 70.42 | 70.77 | 68.78 | 69.29 | 69.29 | -1.17 (-1.66%) | 2,458,491 |
| 16 May 2013 | INR | 69.32 | 72.22 | 69.01 | 70.46 | 70.46 | +1.32 (+1.91%) | 3,632,469 |
| 15 May 2013 | INR | 68.44 | 69.7 | 68.14 | 69.14 | 69.14 | +1.01 (+1.48%) | 2,377,135 |
| 14 May 2013 | INR | 68.56 | 69.61 | 67.78 | 68.13 | 68.13 | -0.03 (-0.04%) | 2,253,606 |
| 13 May 2013 | INR | 70.53 | 70.56 | 67.56 | 68.16 | 68.16 | -2.16 (-3.07%) | 2,430,447 |
| 11 May 2013 | INR | 70.44 | 70.66 | 69.67 | 70.32 | 70.32 | +0.76 (+1.09%) | 882,977 |
| 10 May 2013 | INR | 68.22 | 69.89 | 68.13 | 69.56 | 69.56 | +1.32 (+1.93%) | 3,918,584 |
| 9 May 2013 | INR | 67.56 | 68.67 | 67.17 | 68.24 | 68.24 | +0.51 (+0.75%) | 3,545,525 |
