| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2013 | INR | 145 | 145.5 | 136.65 | 137.4 | 137.4 | -5.35 (-3.75%) | 4,690,000 |
| 25 Jun 2013 | INR | 136.9 | 143.7 | 135.5 | 142.75 | 142.75 | +5.45 (+3.97%) | 3,920,000 |
| 24 Jun 2013 | INR | 141 | 142.5 | 136.85 | 137.3 | 137.3 | -2.55 (-1.82%) | 3,040,000 |
| 21 Jun 2013 | INR | 141.4 | 144.5 | 136.7 | 139.85 | 139.85 | -2.95 (-2.07%) | 6,530,000 |
| 20 Jun 2013 | INR | 146 | 147.7 | 141.3 | 142.8 | 142.8 | -5.3 (-3.58%) | 7,450,000 |
| 19 Jun 2013 | INR | 142 | 150.7 | 141.5 | 148.1 | 148.1 | +6.65 (+4.70%) | 10,480,000 |
| 18 Jun 2013 | INR | 140.4 | 143.7 | 140.4 | 141.45 | 141.45 | +1.75 (+1.25%) | 6,030,000 |
| 17 Jun 2013 | INR | 135.15 | 140.5 | 135.1 | 139.7 | 139.7 | +3.4 (+2.49%) | 4,320,000 |
| 14 Jun 2013 | INR | 136.25 | 137.5 | 135 | 136.3 | 136.3 | +0.95 (+0.70%) | 3,760,000 |
| 13 Jun 2013 | INR | 133.6 | 137.15 | 131.9 | 135.35 | 135.35 | +0.75 (+0.56%) | 3,610,000 |
| 12 Jun 2013 | INR | 130.35 | 135.4 | 130.1 | 134.6 | 134.6 | +3.75 (+2.87%) | 3,620,000 |
| 11 Jun 2013 | INR | 129 | 131.45 | 127.5 | 130.85 | 130.85 | +1.25 (+0.96%) | 5,020,000 |
| 10 Jun 2013 | INR | 128.05 | 131.65 | 124.3 | 129.6 | 129.6 | +1.1 (+0.86%) | 6,400,000 |
| 7 Jun 2013 | INR | 132 | 133 | 127.25 | 128.5 | 128.5 | -3.95 (-2.98%) | 4,140,000 |
| 6 Jun 2013 | INR | 134.05 | 136 | 131.7 | 132.45 | 132.45 | -3.65 (-2.68%) | 4,540,000 |
| 5 Jun 2013 | INR | 134 | 138.3 | 133.1 | 136.1 | 136.1 | +0.65 (+0.48%) | 4,760,000 |
| 4 Jun 2013 | INR | 130.6 | 136.65 | 130.6 | 135.45 | 135.45 | +5.45 (+4.19%) | 3,960,000 |
| 3 Jun 2013 | INR | 130.5 | 132.35 | 128.55 | 130 | 130 | -1.05 (-0.80%) | 3,770,000 |
| 31 May 2013 | INR | 133.75 | 138 | 128.15 | 131.05 | 131.05 | -2.45 (-1.84%) | 3,350,000 |
| 30 May 2013 | INR | 134.9 | 134.9 | 132.75 | 133.5 | 133.5 | -1.85 (-1.37%) | 4,180,000 |
| 29 May 2013 | INR | 134.9 | 136 | 133.85 | 135.35 | 135.35 | -0.85 (-0.62%) | 1,540,000 |
| 28 May 2013 | INR | 134.95 | 138.35 | 134.1 | 136.2 | 136.2 | +1.6 (+1.19%) | 3,790,000 |
| 27 May 2013 | INR | 129.25 | 138.6 | 128.05 | 134.6 | 134.6 | +5.55 (+4.30%) | 3,640,000 |
| 24 May 2013 | INR | 131.05 | 131.25 | 128.1 | 129.05 | 129.05 | -1.2 (-0.92%) | 1,580,000 |
| 23 May 2013 | INR | 130.3 | 130.9 | 128 | 130.25 | 130.25 | -0.6 (-0.46%) | 4,020,000 |
| 22 May 2013 | INR | 129.95 | 132.25 | 129.15 | 130.85 | 130.85 | +1.3 (+1.00%) | 2,220,000 |
| 21 May 2013 | INR | 129.1 | 131.9 | 128.4 | 129.55 | 129.55 | -0.2 (-0.15%) | 3,620,000 |
| 20 May 2013 | INR | 131.65 | 132.5 | 128.1 | 129.75 | 129.75 | -2.15 (-1.63%) | 3,800,000 |
| 17 May 2013 | INR | 130 | 132.7 | 129.1 | 131.9 | 131.9 | +1.95 (+1.50%) | 2,430,000 |
| 16 May 2013 | INR | 129.55 | 131 | 128.75 | 129.95 | 129.95 | -0.05 (-0.04%) | 3,080,000 |
