| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2013 | INR | 54.2 | 56.9 | 53.9 | 56.2 | 5.62 | +1.3 (+2.37%) | 845,370 |
| 27 Jun 2013 | INR | 57 | 57.7 | 53.5 | 54.9 | 5.49 | -2.9 (-5.02%) | 168,670 |
| 26 Jun 2013 | INR | 58 | 60 | 57.4 | 57.8 | 5.78 | -0.8 (-1.37%) | 70,290 |
| 25 Jun 2013 | INR | 60.5 | 60.6 | 58.2 | 58.6 | 5.86 | -1.3 (-2.17%) | 49,060 |
| 24 Jun 2013 | INR | 59.3 | 60.5 | 59.3 | 59.9 | 5.99 | -0.8 (-1.32%) | 65,190 |
| 21 Jun 2013 | INR | 60.1 | 63.4 | 60.1 | 60.7 | 6.07 | +0.6 (+1.00%) | 197,080 |
| 20 Jun 2013 | INR | 60.7 | 60.9 | 59.7 | 60.1 | 6.01 | -1.2 (-1.96%) | 116,060 |
| 19 Jun 2013 | INR | 61 | 62.2 | 60.9 | 61.3 | 6.13 | +0.2 (+0.33%) | 52,420 |
| 18 Jun 2013 | INR | 62.6 | 62.8 | 60.9 | 61.1 | 6.11 | -0.3 (-0.49%) | 171,160 |
| 17 Jun 2013 | INR | 64.5 | 64.5 | 60.9 | 61.4 | 6.14 | -1.6 (-2.54%) | 119,750 |
| 14 Jun 2013 | INR | 61 | 64.9 | 61 | 63 | 6.3 | +1.3 (+2.11%) | 43,780 |
| 13 Jun 2013 | INR | 62 | 62.9 | 60.7 | 61.7 | 6.17 | -0.8 (-1.28%) | 70,310 |
| 12 Jun 2013 | INR | 64.1 | 64.5 | 62 | 62.5 | 6.25 | -1.6 (-2.50%) | 108,420 |
| 11 Jun 2013 | INR | 66 | 66.6 | 62.7 | 64.1 | 6.41 | -2.3 (-3.46%) | 119,510 |
| 10 Jun 2013 | INR | 66 | 68.8 | 65.9 | 66.4 | 6.64 | -0.8 (-1.19%) | 91,670 |
| 7 Jun 2013 | INR | 69 | 69.5 | 66.6 | 67.2 | 6.72 | -2.1 (-3.03%) | 99,240 |
| 6 Jun 2013 | INR | 69.7 | 69.9 | 68.1 | 69.3 | 6.93 | -0.8 (-1.14%) | 58,490 |
| 5 Jun 2013 | INR | 70.8 | 72.4 | 70.1 | 70.1 | 7.01 | -1.2 (-1.68%) | 278,420 |
| 4 Jun 2013 | INR | 71 | 74 | 69.8 | 71.3 | 7.13 | +0.8 (+1.13%) | 223,010 |
| 3 Jun 2013 | INR | 68.9 | 72 | 68 | 70.5 | 7.05 | +4.1 (+6.17%) | 390,950 |
| 31 May 2013 | INR | 68.2 | 68.3 | 66 | 66.4 | 6.64 | -2.3 (-3.35%) | 51,110 |
| 30 May 2013 | INR | 66.7 | 70.9 | 66.4 | 68.7 | 6.87 | +1.9 (+2.84%) | 192,840 |
| 29 May 2013 | INR | 69.7 | 70.5 | 65.7 | 66.8 | 6.68 | -3.2 (-4.57%) | 206,370 |
| 28 May 2013 | INR | 71 | 71 | 69 | 70 | 7 | -0.7 (-0.99%) | 168,720 |
| 27 May 2013 | INR | 63.2 | 75.3 | 63.2 | 70.7 | 7.07 | +5.5 (+8.44%) | 889,680 |
| 24 May 2013 | INR | 65 | 65.9 | 62 | 65.2 | 6.52 | -3.9 (-5.64%) | 566,550 |
| 23 May 2013 | INR | 71 | 72 | 68 | 69.1 | 6.91 | -2 (-2.81%) | 138,890 |
| 22 May 2013 | INR | 73 | 74 | 70.5 | 71.1 | 7.11 | -2.4 (-3.27%) | 82,790 |
| 21 May 2013 | INR | 73.6 | 74.3 | 72.9 | 73.5 | 7.35 | -0.3 (-0.41%) | 53,900 |
| 20 May 2013 | INR | 75.9 | 75.9 | 73.4 | 73.8 | 7.38 | +1.2 (+1.65%) | 94,540 |
