| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 33.6 | 33.6 | 31.25 | 31.25 | 31.25 | +0.15 (+0.48%) | 1,654 |
| 18 Jun 2013 | INR | 30.75 | 31.35 | 30.75 | 31.1 | 31.1 | -0.4 (-1.27%) | 2,331 |
| 17 Jun 2013 | INR | 32.45 | 32.45 | 30.6 | 31.5 | 31.5 | -0.35 (-1.10%) | 781 |
| 14 Jun 2013 | INR | 31.45 | 32 | 30.5 | 31.85 | 31.85 | +1.65 (+5.46%) | 4,111 |
| 13 Jun 2013 | INR | 32 | 32.15 | 29 | 30.2 | 30.2 | -1.8 (-5.63%) | 7,229 |
| 12 Jun 2013 | INR | 31.95 | 32.45 | 31.2 | 32 | 32 | -0.35 (-1.08%) | 1,865 |
| 11 Jun 2013 | INR | 32.2 | 32.75 | 31.95 | 32.35 | 32.35 | -0.8 (-2.41%) | 2,408 |
| 10 Jun 2013 | INR | 32.5 | 33.9 | 31.75 | 33.15 | 33.15 | +1.25 (+3.92%) | 20,154 |
| 7 Jun 2013 | INR | 31.35 | 32.5 | 31.3 | 31.9 | 31.9 | 0.0 (0.0%) | 7,494 |
| 6 Jun 2013 | INR | 31.25 | 32 | 31 | 31.9 | 31.9 | +0.9 (+2.90%) | 6,500 |
| 5 Jun 2013 | INR | 32.55 | 32.55 | 31 | 31 | 31 | -1 (-3.13%) | 1,230 |
| 4 Jun 2013 | INR | 31 | 32.2 | 31 | 32 | 32 | +0.85 (+2.73%) | 10,936 |
| 3 Jun 2013 | INR | 31 | 31.35 | 30.1 | 31.15 | 31.15 | +0.9 (+2.98%) | 13,204 |
| 31 May 2013 | INR | 30.95 | 31 | 30.25 | 30.25 | 30.25 | -0.25 (-0.82%) | 8,677 |
| 30 May 2013 | INR | 30.5 | 31.55 | 30.5 | 30.5 | 30.5 | -0.5 (-1.61%) | 3,455 |
| 29 May 2013 | INR | 31.5 | 31.5 | 30.55 | 31 | 31 | 0.0 (0.0%) | 9,348 |
| 28 May 2013 | INR | 31.95 | 31.95 | 30 | 31 | 31 | 0.0 (0.0%) | 10,613 |
| 27 May 2013 | INR | 29.95 | 31.05 | 29.75 | 31 | 31 | +1.15 (+3.85%) | 4,841 |
| 24 May 2013 | INR | 25.65 | 30 | 25.65 | 29.85 | 29.85 | +1.6 (+5.66%) | 14,013 |
| 23 May 2013 | INR | 28.85 | 28.9 | 27.5 | 28.25 | 28.25 | -0.6 (-2.08%) | 13,378 |
| 22 May 2013 | INR | 29.5 | 29.5 | 28.75 | 28.85 | 28.85 | -0.6 (-2.04%) | 16,531 |
| 21 May 2013 | INR | 30 | 32 | 29.25 | 29.45 | 29.45 | -0.55 (-1.83%) | 22,909 |
| 20 May 2013 | INR | 31 | 31 | 29.05 | 30 | 30 | -1 (-3.23%) | 62,868 |
| 17 May 2013 | INR | 31.45 | 32 | 29.4 | 31 | 31 | +0.95 (+3.16%) | 12,631 |
| 16 May 2013 | INR | 32.45 | 32.45 | 29.5 | 30.05 | 30.05 | -2.7 (-8.24%) | 19,851 |
| 15 May 2013 | INR | 31.55 | 33.2 | 31.55 | 32.75 | 32.75 | +0.85 (+2.66%) | 2,010 |
| 14 May 2013 | INR | 31.05 | 32.65 | 31.05 | 31.9 | 31.9 | +0.3 (+0.95%) | 1,174 |
| 13 May 2013 | INR | 31.8 | 32 | 31 | 31.6 | 31.6 | -0.75 (-2.32%) | 29,607 |
| 10 May 2013 | INR | 33.8 | 33.8 | 32.15 | 32.35 | 32.35 | -1.35 (-4.01%) | 19,914 |
| 9 May 2013 | INR | 30 | 34 | 30 | 33.7 | 33.7 | +3.7 (+12.33%) | 78,284 |
