| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2013 | INR | 27 | 28.15 | 26.8 | 27.45 | 27.45 | +0.05 (+0.18%) | 14,604 |
| 20 Jun 2013 | INR | 27.85 | 27.85 | 27.25 | 27.4 | 27.4 | -0.8 (-2.84%) | 8,092 |
| 19 Jun 2013 | INR | 27.2 | 28.7 | 27.2 | 28.2 | 28.2 | +0.9 (+3.30%) | 9,825 |
| 18 Jun 2013 | INR | 27.45 | 27.8 | 27.2 | 27.3 | 27.3 | -0.4 (-1.44%) | 23,724 |
| 17 Jun 2013 | INR | 27.95 | 28.3 | 27.5 | 27.7 | 27.7 | -0.7 (-2.46%) | 15,575 |
| 14 Jun 2013 | INR | 28.15 | 28.8 | 28.15 | 28.4 | 28.4 | +0.55 (+1.97%) | 12,483 |
| 13 Jun 2013 | INR | 29 | 29 | 27.8 | 27.85 | 27.85 | -0.95 (-3.30%) | 4,409 |
| 12 Jun 2013 | INR | 27.4 | 29 | 27.4 | 28.8 | 28.8 | +0.9 (+3.23%) | 22,740 |
| 11 Jun 2013 | INR | 28 | 28.55 | 27.3 | 27.9 | 27.9 | -0.4 (-1.41%) | 64,996 |
| 10 Jun 2013 | INR | 31.2 | 31.35 | 28 | 28.3 | 28.3 | -2.15 (-7.06%) | 104,569 |
| 7 Jun 2013 | INR | 32.35 | 32.8 | 30.3 | 30.45 | 30.45 | -1.4 (-4.40%) | 74,339 |
| 6 Jun 2013 | INR | 32.35 | 32.35 | 31.4 | 31.85 | 31.85 | -0.65 (-2%) | 14,985 |
| 5 Jun 2013 | INR | 33.35 | 33.35 | 30.75 | 32.5 | 32.5 | -1.4 (-4.13%) | 20,650 |
| 4 Jun 2013 | INR | 35.5 | 35.6 | 33.35 | 33.9 | 33.9 | -0.95 (-2.73%) | 72,085 |
| 3 Jun 2013 | INR | 33 | 35.6 | 32.2 | 34.85 | 34.85 | +0.95 (+2.80%) | 50,158 |
| 31 May 2013 | INR | 33.6 | 34.3 | 33.6 | 33.9 | 33.9 | -0.1 (-0.29%) | 27,553 |
| 30 May 2013 | INR | 32.8 | 34.5 | 32.8 | 34 | 34 | +0.75 (+2.26%) | 80,635 |
| 29 May 2013 | INR | 33.2 | 34 | 32.1 | 33.25 | 33.25 | +0.7 (+2.15%) | 36,969 |
| 28 May 2013 | INR | 33.75 | 33.75 | 32 | 32.55 | 32.55 | -0.85 (-2.54%) | 5,766 |
| 27 May 2013 | INR | 33 | 33.9 | 32 | 33.4 | 33.4 | +0.4 (+1.21%) | 10,237 |
| 24 May 2013 | INR | 31.45 | 33.2 | 31.4 | 33 | 33 | +1 (+3.13%) | 5,316 |
| 23 May 2013 | INR | 32.55 | 33.25 | 31.55 | 32 | 32 | -0.9 (-2.74%) | 9,581 |
| 22 May 2013 | INR | 32 | 33.2 | 31.85 | 32.9 | 32.9 | +0.65 (+2.02%) | 16,384 |
| 21 May 2013 | INR | 32.85 | 32.85 | 31.85 | 32.25 | 32.25 | -0.15 (-0.46%) | 5,698 |
| 20 May 2013 | INR | 32.95 | 33.15 | 32.15 | 32.4 | 32.4 | -0.85 (-2.56%) | 22,989 |
| 17 May 2013 | INR | 34 | 34 | 32.45 | 33.25 | 33.25 | -0.4 (-1.19%) | 12,718 |
| 16 May 2013 | INR | 32.35 | 33.9 | 32.35 | 33.65 | 33.65 | +0.65 (+1.97%) | 20,153 |
| 15 May 2013 | INR | 32 | 33.05 | 32 | 33 | 33 | +0.9 (+2.80%) | 17,660 |
| 14 May 2013 | INR | 32.1 | 32.85 | 31.7 | 32.1 | 32.1 | -0.35 (-1.08%) | 13,031 |
| 13 May 2013 | INR | 32.9 | 33.95 | 32.3 | 32.45 | 32.45 | -0.5 (-1.52%) | 15,447 |
