| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2013 | INR | 34.85 | 36.5 | 33.55 | 34.25 | 34.25 | -0.1 (-0.29%) | 61,702 |
| 26 Jun 2013 | INR | 35.15 | 35.25 | 34 | 34.35 | 34.35 | -1.1 (-3.10%) | 37,431 |
| 25 Jun 2013 | INR | 37 | 37.75 | 35.05 | 35.45 | 35.45 | -2.15 (-5.72%) | 48,453 |
| 24 Jun 2013 | INR | 37.3 | 39.4 | 34.2 | 37.6 | 37.6 | +0.8 (+2.17%) | 179,910 |
| 21 Jun 2013 | INR | 37.95 | 38.85 | 36.65 | 36.8 | 36.8 | -1.4 (-3.66%) | 45,472 |
| 20 Jun 2013 | INR | 39.35 | 39.35 | 38.1 | 38.2 | 38.2 | -1.75 (-4.38%) | 21,303 |
| 19 Jun 2013 | INR | 40 | 40.75 | 38.75 | 39.95 | 39.95 | +0.2 (+0.50%) | 64,102 |
| 18 Jun 2013 | INR | 38.85 | 40.5 | 38.85 | 39.75 | 39.75 | +0.95 (+2.45%) | 28,891 |
| 17 Jun 2013 | INR | 40.3 | 40.3 | 38.55 | 38.8 | 38.8 | -1.2 (-3%) | 39,741 |
| 14 Jun 2013 | INR | 40.5 | 41 | 39.75 | 40 | 40 | -0.25 (-0.62%) | 37,109 |
| 13 Jun 2013 | INR | 41.75 | 41.75 | 40 | 40.25 | 40.25 | -2.3 (-5.41%) | 55,075 |
| 12 Jun 2013 | INR | 42.5 | 43.2 | 42 | 42.55 | 42.55 | -0.05 (-0.12%) | 31,868 |
| 11 Jun 2013 | INR | 43.8 | 43.8 | 42.25 | 42.6 | 42.6 | -1.2 (-2.74%) | 30,780 |
| 10 Jun 2013 | INR | 44 | 44.5 | 43.1 | 43.8 | 43.8 | +0.3 (+0.69%) | 82,474 |
| 7 Jun 2013 | INR | 44.55 | 45.45 | 43.25 | 43.5 | 43.5 | -0.85 (-1.92%) | 44,628 |
| 6 Jun 2013 | INR | 46 | 46 | 44.05 | 44.35 | 44.35 | -2.6 (-5.54%) | 106,163 |
| 5 Jun 2013 | INR | 44.8 | 47.65 | 44.1 | 46.95 | 46.95 | +2.7 (+6.10%) | 363,847 |
| 4 Jun 2013 | INR | 44.45 | 44.9 | 43.5 | 44.25 | 44.25 | +0.35 (+0.80%) | 43,042 |
| 3 Jun 2013 | INR | 43.5 | 44.3 | 42.7 | 43.9 | 43.9 | +1.1 (+2.57%) | 55,615 |
| 31 May 2013 | INR | 44.05 | 44.2 | 42.65 | 42.8 | 42.8 | -1.2 (-2.73%) | 27,831 |
| 30 May 2013 | INR | 43.65 | 44.2 | 43.45 | 44 | 44 | -0.2 (-0.45%) | 42,255 |
| 29 May 2013 | INR | 46 | 46.4 | 43.55 | 44.2 | 44.2 | -2.2 (-4.74%) | 279,134 |
| 28 May 2013 | INR | 45.35 | 46.65 | 45 | 46.4 | 46.4 | +1.2 (+2.65%) | 70,472 |
| 27 May 2013 | INR | 44.3 | 45.9 | 44 | 45.2 | 45.2 | +0.3 (+0.67%) | 53,825 |
| 24 May 2013 | INR | 44.3 | 47 | 43.85 | 44.9 | 44.9 | +0.8 (+1.81%) | 100,717 |
| 23 May 2013 | INR | 46.85 | 46.85 | 43.5 | 44.1 | 44.1 | -1.95 (-4.23%) | 57,510 |
| 22 May 2013 | INR | 47 | 47.7 | 45.9 | 46.05 | 46.05 | -0.9 (-1.92%) | 40,459 |
| 21 May 2013 | INR | 48.4 | 48.4 | 46.7 | 46.95 | 46.95 | -1.25 (-2.59%) | 49,208 |
| 20 May 2013 | INR | 48.8 | 49.7 | 47.85 | 48.2 | 48.2 | +0.1 (+0.21%) | 72,165 |
| 17 May 2013 | INR | 48.4 | 49.15 | 47.9 | 48.1 | 48.1 | -0.6 (-1.23%) | 43,608 |
