| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2013 | INR | 135.45 | 136.65 | 134.7 | 135.9 | 13.59 | +1.95 (+1.46%) | 220,635 |
| 27 Jun 2013 | INR | 132 | 135 | 132 | 133.95 | 13.395 | +1.95 (+1.48%) | 231,435 |
| 26 Jun 2013 | INR | 136.65 | 136.8 | 131.1 | 132 | 13.2 | -3.45 (-2.55%) | 219,060 |
| 25 Jun 2013 | INR | 134.1 | 136.35 | 133.05 | 135.45 | 13.545 | +0.9 (+0.67%) | 733,260 |
| 24 Jun 2013 | INR | 135.45 | 136.05 | 132.45 | 134.55 | 13.455 | -2.4 (-1.75%) | 3,221,008 |
| 21 Jun 2013 | INR | 132.45 | 137.55 | 132.45 | 136.95 | 13.695 | +3.9 (+2.93%) | 1,195,349 |
| 20 Jun 2013 | INR | 136.5 | 136.5 | 132.6 | 133.05 | 13.305 | -4.8 (-3.48%) | 355,200 |
| 19 Jun 2013 | INR | 138 | 141.75 | 137.25 | 137.85 | 13.785 | -0.6 (-0.43%) | 454,935 |
| 18 Jun 2013 | INR | 139.95 | 141.75 | 138.3 | 138.45 | 13.845 | -1.5 (-1.07%) | 440,730 |
| 17 Jun 2013 | INR | 137.55 | 140.55 | 135.6 | 139.95 | 13.995 | +3.45 (+2.53%) | 378,990 |
| 14 Jun 2013 | INR | 141 | 142.8 | 136.35 | 136.5 | 13.65 | -1.5 (-1.09%) | 577,635 |
| 13 Jun 2013 | INR | 142.95 | 145.2 | 137.1 | 138 | 13.8 | -6.45 (-4.47%) | 807,375 |
| 12 Jun 2013 | INR | 147 | 149.55 | 141 | 144.45 | 14.445 | -3 (-2.03%) | 1,041,944 |
| 11 Jun 2013 | INR | 145.95 | 149.85 | 141.15 | 147.45 | 14.745 | -1.2 (-0.81%) | 801,675 |
| 10 Jun 2013 | INR | 142.05 | 156.45 | 142.05 | 148.65 | 14.865 | +5.55 (+3.88%) | 4,210,183 |
| 7 Jun 2013 | INR | 136.8 | 148.8 | 134.55 | 143.1 | 14.31 | +7.5 (+5.53%) | 1,949,159 |
| 6 Jun 2013 | INR | 134.85 | 136.8 | 133.5 | 135.6 | 13.56 | +1.05 (+0.78%) | 95,100 |
| 5 Jun 2013 | INR | 133.95 | 135.9 | 133.2 | 134.55 | 13.455 | +0.6 (+0.45%) | 101,340 |
| 4 Jun 2013 | INR | 135.45 | 139.05 | 133.2 | 133.95 | 13.395 | -1.95 (-1.43%) | 192,675 |
| 3 Jun 2013 | INR | 135 | 135.9 | 131.25 | 135.9 | 13.59 | +0.15 (+0.11%) | 241,395 |
| 31 May 2013 | INR | 134.7 | 137.85 | 133.05 | 135.75 | 13.575 | -0.15 (-0.11%) | 827,040 |
| 30 May 2013 | INR | 136.05 | 136.05 | 133.5 | 135.9 | 13.59 | +0.9 (+0.67%) | 109,545 |
| 29 May 2013 | INR | 135.3 | 136.35 | 133.95 | 135 | 13.5 | -0.6 (-0.44%) | 215,340 |
| 28 May 2013 | INR | 138.6 | 141.6 | 133.35 | 135.6 | 13.56 | -0.45 (-0.33%) | 1,594,364 |
| 27 May 2013 | INR | 128.4 | 137.4 | 123.45 | 136.05 | 13.605 | +8.7 (+6.83%) | 709,335 |
| 24 May 2013 | INR | 132.45 | 134.85 | 126 | 127.35 | 12.735 | -3.6 (-2.75%) | 720,255 |
| 23 May 2013 | INR | 135 | 136.2 | 130.05 | 130.95 | 13.095 | -5.25 (-3.85%) | 385,110 |
| 22 May 2013 | INR | 140.7 | 141.75 | 135.6 | 136.2 | 13.62 | -3 (-2.16%) | 373,800 |
| 21 May 2013 | INR | 143.85 | 146.1 | 139.05 | 139.2 | 13.92 | -5.7 (-3.93%) | 492,135 |
| 20 May 2013 | INR | 141.75 | 148.05 | 140.1 | 144.9 | 14.49 | +3.9 (+2.77%) | 1,246,889 |
