| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | INR | 136.1 | 136.1 | 132.5 | 133.1 | 13.31 | -5.3 (-3.83%) | 13,867 |
| 19 Jun 2013 | INR | 138.45 | 141.45 | 137.35 | 138.4 | 13.84 | -0.05 (-0.04%) | 33,505 |
| 18 Jun 2013 | INR | 140 | 141.6 | 137 | 138.45 | 13.845 | -1.05 (-0.75%) | 17,032 |
| 17 Jun 2013 | INR | 137.6 | 140.2 | 135.5 | 139.5 | 13.95 | +2.05 (+1.49%) | 11,134 |
| 14 Jun 2013 | INR | 142 | 142.4 | 136.1 | 137.45 | 13.745 | -0.65 (-0.47%) | 16,579 |
| 13 Jun 2013 | INR | 142 | 145.5 | 137.45 | 138.1 | 13.81 | -5.55 (-3.86%) | 23,966 |
| 12 Jun 2013 | INR | 143.25 | 149.5 | 141.65 | 143.65 | 14.365 | -2.45 (-1.68%) | 114,906 |
| 11 Jun 2013 | INR | 147.65 | 149.75 | 142 | 146.1 | 14.61 | -3.2 (-2.14%) | 29,653 |
| 10 Jun 2013 | INR | 143 | 156.6 | 142.5 | 149.3 | 14.93 | +6.5 (+4.55%) | 172,931 |
| 7 Jun 2013 | INR | 136.4 | 148.5 | 134.6 | 142.8 | 14.28 | +7.25 (+5.35%) | 50,810 |
| 6 Jun 2013 | INR | 134.7 | 136.95 | 133 | 135.55 | 13.555 | +0.95 (+0.71%) | 3,257 |
| 5 Jun 2013 | INR | 133.5 | 136 | 133 | 134.6 | 13.46 | +0.9 (+0.67%) | 6,260 |
| 4 Jun 2013 | INR | 135.9 | 140.05 | 133.25 | 133.7 | 13.37 | -1.1 (-0.82%) | 8,220 |
| 3 Jun 2013 | INR | 132.15 | 135.9 | 131.65 | 134.8 | 13.48 | +1.6 (+1.20%) | 6,885 |
| 31 May 2013 | INR | 133.5 | 138 | 132.75 | 133.2 | 13.32 | -1.9 (-1.41%) | 14,822 |
| 30 May 2013 | INR | 134.95 | 135.65 | 133.75 | 135.1 | 13.51 | -0.7 (-0.52%) | 5,234 |
| 29 May 2013 | INR | 135.2 | 136.65 | 134.15 | 135.8 | 13.58 | -0.25 (-0.18%) | 13,919 |
| 28 May 2013 | INR | 140.8 | 141.85 | 133.8 | 136.05 | 13.605 | +1.35 (+1.00%) | 62,022 |
| 27 May 2013 | INR | 127.1 | 137.4 | 125.6 | 134.7 | 13.47 | +7.75 (+6.10%) | 26,781 |
| 24 May 2013 | INR | 133.15 | 134.5 | 126.25 | 126.95 | 12.695 | -4.45 (-3.39%) | 19,543 |
| 23 May 2013 | INR | 135.95 | 136 | 130 | 131.4 | 13.14 | -4.1 (-3.03%) | 9,626 |
| 22 May 2013 | INR | 140.9 | 141.95 | 134.1 | 135.5 | 13.55 | -3.8 (-2.73%) | 15,308 |
| 21 May 2013 | INR | 146 | 146 | 139 | 139.3 | 13.93 | -3.9 (-2.72%) | 12,250 |
| 20 May 2013 | INR | 142.4 | 147.9 | 141 | 143.2 | 14.32 | +2.3 (+1.63%) | 39,894 |
| 17 May 2013 | INR | 142.9 | 142.95 | 140.55 | 140.9 | 14.09 | -1.4 (-0.98%) | 6,617 |
| 16 May 2013 | INR | 142.8 | 146.25 | 141.65 | 142.3 | 14.23 | +0.05 (+0.04%) | 13,974 |
| 15 May 2013 | INR | 141.85 | 143.35 | 140.7 | 142.25 | 14.225 | +3.5 (+2.52%) | 10,899 |
| 14 May 2013 | INR | 142.1 | 143.5 | 137 | 138.75 | 13.875 | -2.2 (-1.56%) | 9,010 |
| 13 May 2013 | INR | 142.8 | 145 | 140 | 140.95 | 14.095 | -1.5 (-1.05%) | 14,619 |
| 10 May 2013 | INR | 143.3 | 145.5 | 141.2 | 142.45 | 14.245 | -0.6 (-0.42%) | 7,378 |
