| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2013 | INR | 77.8 | 77.8 | 76 | 76.5 | 76.5 | -2 (-2.55%) | 853,855 |
| 2 Jul 2013 | INR | 80.25 | 80.6 | 78.4 | 78.5 | 78.5 | -1.6 (-2.00%) | 928,832 |
| 1 Jul 2013 | INR | 80 | 81.3 | 79.5 | 80.1 | 80.1 | +1.4 (+1.78%) | 2,269,959 |
| 28 Jun 2013 | INR | 78 | 79.4 | 77.6 | 78.7 | 78.7 | +2.25 (+2.94%) | 1,538,050 |
| 27 Jun 2013 | INR | 77.95 | 78.25 | 76 | 76.45 | 76.45 | -0.45 (-0.59%) | 1,003,408 |
| 26 Jun 2013 | INR | 76.1 | 78.8 | 75.5 | 76.9 | 76.9 | +1.7 (+2.26%) | 2,016,146 |
| 25 Jun 2013 | INR | 75.15 | 76.7 | 74.25 | 75.2 | 75.2 | +0.2 (+0.27%) | 1,039,127 |
| 24 Jun 2013 | INR | 76.3 | 77 | 73.6 | 75 | 75 | -1.8 (-2.34%) | 1,457,906 |
| 21 Jun 2013 | INR | 78.25 | 79.35 | 75.6 | 76.8 | 76.8 | -1.85 (-2.35%) | 1,366,130 |
| 20 Jun 2013 | INR | 79.4 | 79.8 | 78.1 | 78.65 | 78.65 | -1.7 (-2.12%) | 1,537,699 |
| 19 Jun 2013 | INR | 78.25 | 81.45 | 78.25 | 80.35 | 80.35 | +2.5 (+3.21%) | 3,219,272 |
| 18 Jun 2013 | INR | 76.6 | 79.1 | 76.2 | 77.85 | 77.85 | +0.9 (+1.17%) | 1,335,692 |
| 17 Jun 2013 | INR | 77.1 | 77.4 | 76 | 76.95 | 76.95 | -0.05 (-0.06%) | 707,785 |
| 14 Jun 2013 | INR | 76.5 | 77.8 | 76.5 | 77 | 77 | +0.9 (+1.18%) | 665,417 |
| 13 Jun 2013 | INR | 77 | 77.25 | 75.85 | 76.1 | 76.1 | -1.65 (-2.12%) | 867,379 |
| 12 Jun 2013 | INR | 77.05 | 78.35 | 76.95 | 77.75 | 77.75 | +0.7 (+0.91%) | 836,898 |
| 11 Jun 2013 | INR | 78.05 | 78.3 | 76.6 | 77.05 | 77.05 | -1.45 (-1.85%) | 788,146 |
| 10 Jun 2013 | INR | 80.5 | 80.7 | 78.15 | 78.5 | 78.5 | -1.1 (-1.38%) | 712,821 |
| 7 Jun 2013 | INR | 78.5 | 81.4 | 78.5 | 79.6 | 79.6 | +0.8 (+1.02%) | 1,539,229 |
| 6 Jun 2013 | INR | 77.95 | 79.8 | 77.8 | 78.8 | 78.8 | +0.3 (+0.38%) | 840,177 |
| 5 Jun 2013 | INR | 79.45 | 79.5 | 77 | 78.5 | 78.5 | -0.85 (-1.07%) | 971,206 |
| 4 Jun 2013 | INR | 79.9 | 81.7 | 78.8 | 79.35 | 79.35 | +1.1 (+1.41%) | 2,282,179 |
| 3 Jun 2013 | INR | 77 | 78.9 | 77 | 78.25 | 78.25 | +1.45 (+1.89%) | 787,001 |
| 31 May 2013 | INR | 78 | 78.25 | 76.4 | 76.8 | 76.8 | -1.5 (-1.92%) | 1,078,379 |
| 30 May 2013 | INR | 78 | 78.8 | 77.75 | 78.3 | 78.3 | -0.3 (-0.38%) | 619,009 |
| 29 May 2013 | INR | 79.7 | 79.7 | 78.2 | 78.6 | 78.6 | -1.2 (-1.50%) | 871,766 |
| 28 May 2013 | INR | 79.5 | 81.15 | 78.65 | 79.8 | 79.8 | +0.25 (+0.31%) | 1,669,147 |
| 27 May 2013 | INR | 78.5 | 79.8 | 78.15 | 79.55 | 79.55 | +0.9 (+1.14%) | 1,044,615 |
| 24 May 2013 | INR | 78.05 | 79.8 | 77.5 | 78.65 | 78.65 | +0.8 (+1.03%) | 1,161,161 |
| 23 May 2013 | INR | 79.65 | 80.1 | 77 | 77.85 | 77.85 | -2.35 (-2.93%) | 1,935,041 |
