| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2013 | INR | 1,050 | 1,074.45 | 1,036 | 1,041.95 | 1,041.95 | +13.1 (+1.27%) | 6,368 |
| 7 Jun 2013 | INR | 1,067.9 | 1,067.9 | 1,024 | 1,028.85 | 1,028.85 | -32.1 (-3.03%) | 2,069 |
| 6 Jun 2013 | INR | 1,094.9 | 1,094.9 | 1,050 | 1,060.95 | 1,060.95 | -15.4 (-1.43%) | 1,018 |
| 5 Jun 2013 | INR | 1,099.9 | 1,099.95 | 1,075 | 1,076.35 | 1,076.35 | -9.75 (-0.90%) | 378 |
| 4 Jun 2013 | INR | 1,075 | 1,108 | 1,075 | 1,086.1 | 1,086.1 | -17.5 (-1.59%) | 824 |
| 3 Jun 2013 | INR | 1,086.95 | 1,106 | 1,086.95 | 1,103.6 | 1,103.6 | +25.5 (+2.37%) | 883 |
| 31 May 2013 | INR | 1,086.8 | 1,100 | 1,070.6 | 1,078.1 | 1,078.1 | -22 (-2.00%) | 78,667 |
| 30 May 2013 | INR | 1,105 | 1,105 | 1,071.25 | 1,100.1 | 1,100.1 | +23.6 (+2.19%) | 1,341 |
| 29 May 2013 | INR | 1,107 | 1,120 | 1,070.6 | 1,076.5 | 1,076.5 | -24.75 (-2.25%) | 106,121 |
| 28 May 2013 | INR | 1,120 | 1,134.25 | 1,100 | 1,101.25 | 1,101.25 | +0.9 (+0.08%) | 683 |
| 27 May 2013 | INR | 1,100 | 1,105 | 1,090 | 1,100.35 | 1,100.35 | +0.85 (+0.08%) | 165,547 |
| 24 May 2013 | INR | 1,144.95 | 1,144.95 | 1,085.1 | 1,099.5 | 1,099.5 | -4.05 (-0.37%) | 5,410 |
| 23 May 2013 | INR | 1,127.65 | 1,130.05 | 1,100 | 1,103.55 | 1,103.55 | -24.1 (-2.14%) | 913 |
| 22 May 2013 | INR | 1,126.05 | 1,130.05 | 1,100.1 | 1,127.65 | 1,127.65 | -3.7 (-0.33%) | 2,532 |
| 21 May 2013 | INR | 1,112.9 | 1,149 | 1,112.9 | 1,131.35 | 1,131.35 | +34.35 (+3.13%) | 10,989 |
| 20 May 2013 | INR | 1,080 | 1,144.4 | 1,080 | 1,097 | 1,097 | +11.65 (+1.07%) | 3,670 |
| 17 May 2013 | INR | 1,054.95 | 1,113.95 | 1,045.05 | 1,085.35 | 1,085.35 | +38.45 (+3.67%) | 33,586 |
| 16 May 2013 | INR | 1,060 | 1,074.8 | 1,044 | 1,046.9 | 1,046.9 | -9.7 (-0.92%) | 1,109 |
| 15 May 2013 | INR | 1,064.95 | 1,090 | 1,045 | 1,056.6 | 1,056.6 | +2.3 (+0.22%) | 1,250 |
| 14 May 2013 | INR | 1,059 | 1,070.95 | 1,043 | 1,054.3 | 1,054.3 | +5.2 (+0.50%) | 518 |
| 13 May 2013 | INR | 1,049 | 1,065 | 1,041.25 | 1,049.1 | 1,049.1 | +8.25 (+0.79%) | 501 |
| 11 May 2013 | INR | 1,041.05 | 1,060 | 1,040 | 1,040.85 | 1,040.85 | -19.15 (-1.81%) | 39 |
| 10 May 2013 | INR | 1,050 | 1,072 | 1,047.05 | 1,060 | 1,060 | +28.95 (+2.81%) | 12,841 |
| 9 May 2013 | INR | 1,060 | 1,085 | 1,031.05 | 1,031.05 | 1,031.05 | -27.95 (-2.64%) | 1,437 |
| 8 May 2013 | INR | 1,027 | 1,060 | 1,027 | 1,059 | 1,059 | +10 (+0.95%) | 1,001 |
| 7 May 2013 | INR | 1,018.1 | 1,049 | 1,018.05 | 1,049 | 1,049 | +35 (+3.45%) | 7,180 |
| 6 May 2013 | INR | 1,027 | 1,027.95 | 1,014 | 1,014 | 1,014 | -16 (-1.55%) | 317 |
| 3 May 2013 | INR | 1,030 | 1,030.05 | 1,025 | 1,030 | 1,030 | +5 (+0.49%) | 75,801 |
| 2 May 2013 | INR | 1,027 | 1,034.95 | 1,010.1 | 1,025 | 1,025 | -2 (-0.19%) | 26,815 |
| 30 Apr 2013 | INR | 1,027 | 1,038.3 | 1,016.5 | 1,027 | 1,027 | -3 (-0.29%) | 69,069 |
