| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2013 | INR | 68.2 | 68.95 | 68 | 68.45 | 68.45 | +0.4 (+0.59%) | 126,413 |
| 14 Jun 2013 | INR | 67.8 | 68.2 | 66.15 | 68.05 | 68.05 | +2 (+3.03%) | 24,334 |
| 13 Jun 2013 | INR | 66.2 | 67 | 65.5 | 66.05 | 66.05 | -1.1 (-1.64%) | 20,390 |
| 12 Jun 2013 | INR | 66.25 | 68.45 | 63.65 | 67.15 | 67.15 | -0.55 (-0.81%) | 14,605 |
| 11 Jun 2013 | INR | 68.9 | 68.9 | 66.4 | 67.7 | 67.7 | -0.1 (-0.15%) | 48,338 |
| 10 Jun 2013 | INR | 66.4 | 68.5 | 66.4 | 67.8 | 67.8 | +1.3 (+1.95%) | 50,387 |
| 7 Jun 2013 | INR | 69.75 | 69.75 | 66.2 | 66.5 | 66.5 | -1.5 (-2.21%) | 17,963 |
| 6 Jun 2013 | INR | 69.85 | 70.95 | 67.2 | 68 | 68 | -0.95 (-1.38%) | 127,867 |
| 5 Jun 2013 | INR | 67.2 | 69.8 | 66.45 | 68.95 | 68.95 | +1.9 (+2.83%) | 169,814 |
| 4 Jun 2013 | INR | 67.5 | 67.5 | 66.3 | 67.05 | 67.05 | +0.35 (+0.52%) | 11,112 |
| 3 Jun 2013 | INR | 67.95 | 68.4 | 66.2 | 66.7 | 66.7 | -0.3 (-0.45%) | 15,233 |
| 31 May 2013 | INR | 70.1 | 70.85 | 65.55 | 67 | 67 | -2.05 (-2.97%) | 84,277 |
| 30 May 2013 | INR | 69.7 | 69.7 | 68.3 | 69.05 | 69.05 | +0.4 (+0.58%) | 41,533 |
| 29 May 2013 | INR | 69.95 | 70.05 | 67.95 | 68.65 | 68.65 | -0.8 (-1.15%) | 104,721 |
| 28 May 2013 | INR | 68.9 | 70 | 68.5 | 69.45 | 69.45 | +0.65 (+0.94%) | 30,484 |
| 27 May 2013 | INR | 68.8 | 69.85 | 68.6 | 68.8 | 68.8 | -0.05 (-0.07%) | 19,781 |
| 24 May 2013 | INR | 67.75 | 70 | 67.5 | 68.85 | 68.85 | +1.4 (+2.08%) | 26,281 |
| 23 May 2013 | INR | 68.05 | 68.55 | 67.05 | 67.45 | 67.45 | -0.6 (-0.88%) | 22,397 |
| 22 May 2013 | INR | 69 | 69.5 | 68 | 68.05 | 68.05 | -0.35 (-0.51%) | 11,693 |
| 21 May 2013 | INR | 69.1 | 69.5 | 68.1 | 68.4 | 68.4 | -0.65 (-0.94%) | 38,539 |
| 20 May 2013 | INR | 67.7 | 70.45 | 67.7 | 69.05 | 69.05 | +0.2 (+0.29%) | 35,326 |
| 17 May 2013 | INR | 68.25 | 69.8 | 67.95 | 68.85 | 68.85 | +0.8 (+1.18%) | 20,324 |
| 16 May 2013 | INR | 68.2 | 68.95 | 68 | 68.05 | 68.05 | +0.05 (+0.07%) | 10,237 |
| 15 May 2013 | INR | 68.65 | 69.4 | 67.5 | 68 | 68 | -0.15 (-0.22%) | 18,629 |
| 14 May 2013 | INR | 68.15 | 69.85 | 67.3 | 68.15 | 68.15 | +0.15 (+0.22%) | 23,579 |
| 13 May 2013 | INR | 68 | 69 | 67.5 | 68 | 68 | -0.3 (-0.44%) | 6,949 |
| 11 May 2013 | INR | 68.1 | 68.9 | 68.05 | 68.3 | 68.3 | -0.35 (-0.51%) | 1,186 |
| 10 May 2013 | INR | 68 | 69.5 | 67.5 | 68.65 | 68.65 | -0.15 (-0.22%) | 43,759 |
| 9 May 2013 | INR | 68.2 | 69.4 | 68.2 | 68.8 | 68.8 | +0.15 (+0.22%) | 17,348 |
| 8 May 2013 | INR | 69.5 | 70 | 68.6 | 68.65 | 68.65 | -0.35 (-0.51%) | 23,579 |
