| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2013 | INR | 36.2 | 37.35 | 33.9 | 34.95 | 34.95 | -1.85 (-5.03%) | 3,888,705 |
| 20 Jun 2013 | INR | 37.65 | 37.65 | 36.2 | 36.8 | 36.8 | -1.45 (-3.79%) | 3,508,642 |
| 19 Jun 2013 | INR | 38.9 | 39.7 | 36.7 | 38.25 | 38.25 | -0.85 (-2.17%) | 4,872,262 |
| 18 Jun 2013 | INR | 39 | 40.1 | 38.6 | 39.1 | 39.1 | -0.2 (-0.51%) | 3,260,544 |
| 17 Jun 2013 | INR | 41.4 | 41.95 | 38 | 39.3 | 39.3 | -2.25 (-5.42%) | 6,395,330 |
| 14 Jun 2013 | INR | 40.9 | 42.05 | 40.9 | 41.55 | 41.55 | +1.15 (+2.85%) | 1,729,109 |
| 13 Jun 2013 | INR | 41.3 | 41.8 | 40.35 | 40.4 | 40.4 | -1.6 (-3.81%) | 2,426,302 |
| 12 Jun 2013 | INR | 41 | 42.6 | 40.95 | 42 | 42 | +0.3 (+0.72%) | 2,047,488 |
| 11 Jun 2013 | INR | 41 | 42.15 | 40.45 | 41.7 | 41.7 | +0.05 (+0.12%) | 3,566,667 |
| 10 Jun 2013 | INR | 43.25 | 43.55 | 40.7 | 41.65 | 41.65 | -1.2 (-2.80%) | 2,676,275 |
| 7 Jun 2013 | INR | 44.05 | 44.9 | 42.5 | 42.85 | 42.85 | -1.5 (-3.38%) | 2,548,373 |
| 6 Jun 2013 | INR | 44.85 | 45.1 | 43.8 | 44.35 | 44.35 | -0.7 (-1.55%) | 2,373,432 |
| 5 Jun 2013 | INR | 43.5 | 45.6 | 43.5 | 45.05 | 45.05 | +1.35 (+3.09%) | 4,659,667 |
| 4 Jun 2013 | INR | 44 | 44.8 | 43.4 | 43.7 | 43.7 | 0.0 (0.0%) | 1,303,719 |
| 3 Jun 2013 | INR | 43 | 44.25 | 42.6 | 43.7 | 43.7 | +0.45 (+1.04%) | 1,735,735 |
| 31 May 2013 | INR | 45 | 46.2 | 42.7 | 43.25 | 43.25 | -1.7 (-3.78%) | 3,289,150 |
| 30 May 2013 | INR | 45.3 | 45.65 | 44.5 | 44.95 | 44.95 | -0.65 (-1.43%) | 3,112,422 |
| 29 May 2013 | INR | 46.9 | 47.2 | 45.05 | 45.6 | 45.6 | -1.25 (-2.67%) | 2,523,638 |
| 28 May 2013 | INR | 46.6 | 47.85 | 46.6 | 46.85 | 46.85 | -0.1 (-0.21%) | 2,619,058 |
| 27 May 2013 | INR | 46.3 | 47.4 | 46.3 | 46.95 | 46.95 | +0.65 (+1.40%) | 1,314,398 |
| 24 May 2013 | INR | 46.15 | 47.6 | 45.75 | 46.3 | 46.3 | +0.6 (+1.31%) | 2,929,928 |
| 23 May 2013 | INR | 48 | 48 | 44.75 | 45.7 | 45.7 | -2.3 (-4.79%) | 4,324,700 |
| 22 May 2013 | INR | 51.85 | 52.3 | 47.65 | 48 | 48 | -3.25 (-6.34%) | 5,766,376 |
| 21 May 2013 | INR | 53.3 | 53.85 | 51.25 | 51.25 | 51.25 | -2.05 (-3.85%) | 3,798,917 |
| 20 May 2013 | INR | 54.8 | 55.4 | 53.15 | 53.3 | 53.3 | -0.8 (-1.48%) | 5,442,042 |
| 17 May 2013 | INR | 54.5 | 54.7 | 53.2 | 54.1 | 54.1 | -0.1 (-0.18%) | 6,122,053 |
| 16 May 2013 | INR | 54.55 | 56.35 | 53.75 | 54.2 | 54.2 | -0.7 (-1.28%) | 6,067,943 |
| 15 May 2013 | INR | 54.25 | 56 | 54.25 | 54.9 | 54.9 | +0.9 (+1.67%) | 4,799,955 |
| 14 May 2013 | INR | 54 | 54.8 | 53.7 | 54 | 54 | +0.2 (+0.37%) | 1,948,580 |
| 13 May 2013 | INR | 54.55 | 55.35 | 53.3 | 53.8 | 53.8 | -0.1 (-0.19%) | 4,491,616 |
