| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2013 | INR | 38.9 | 38.95 | 37.35 | 37.95 | 37.95 | +0.35 (+0.93%) | 425,454 |
| 26 Jun 2013 | INR | 39.5 | 39.65 | 36.65 | 37.6 | 37.6 | -1.45 (-3.71%) | 923,625 |
| 25 Jun 2013 | INR | 39.75 | 39.8 | 37.75 | 39.05 | 39.05 | -0.15 (-0.38%) | 400,871 |
| 24 Jun 2013 | INR | 40.5 | 41.25 | 38.85 | 39.2 | 39.2 | -2.2 (-5.31%) | 491,543 |
| 21 Jun 2013 | INR | 43 | 43.75 | 40.4 | 41.4 | 41.4 | -2.45 (-5.59%) | 613,597 |
| 20 Jun 2013 | INR | 45.55 | 45.95 | 43.6 | 43.85 | 43.85 | -3.55 (-7.49%) | 633,001 |
| 19 Jun 2013 | INR | 46.2 | 47.7 | 45.65 | 47.4 | 47.4 | +1.15 (+2.49%) | 498,651 |
| 18 Jun 2013 | INR | 47.45 | 47.8 | 46.1 | 46.25 | 46.25 | -1.15 (-2.43%) | 344,562 |
| 17 Jun 2013 | INR | 47.9 | 47.9 | 46.1 | 47.4 | 47.4 | +0.05 (+0.11%) | 429,290 |
| 14 Jun 2013 | INR | 46.9 | 47.7 | 46.65 | 47.35 | 47.35 | +1.3 (+2.82%) | 362,542 |
| 13 Jun 2013 | INR | 46 | 47.1 | 44.85 | 46.05 | 46.05 | -0.55 (-1.18%) | 354,902 |
| 12 Jun 2013 | INR | 47 | 47.9 | 45.45 | 46.6 | 46.6 | -0.35 (-0.75%) | 709,876 |
| 11 Jun 2013 | INR | 47.45 | 48.7 | 46.25 | 46.95 | 46.95 | -0.55 (-1.16%) | 625,009 |
| 10 Jun 2013 | INR | 50.2 | 50.3 | 46.8 | 47.5 | 47.5 | -2.25 (-4.52%) | 477,442 |
| 7 Jun 2013 | INR | 50.35 | 51.6 | 49.5 | 49.75 | 49.75 | 0.0 (0.0%) | 734,095 |
| 6 Jun 2013 | INR | 49.2 | 50.15 | 48 | 49.75 | 49.75 | +0.5 (+1.02%) | 487,416 |
| 5 Jun 2013 | INR | 48.75 | 49.6 | 47.85 | 49.25 | 49.25 | +0.7 (+1.44%) | 274,464 |
| 4 Jun 2013 | INR | 47.8 | 49.4 | 47.8 | 48.55 | 48.55 | +0.85 (+1.78%) | 515,134 |
| 3 Jun 2013 | INR | 48.15 | 48.15 | 46.2 | 47.7 | 47.7 | +0.3 (+0.63%) | 470,502 |
| 31 May 2013 | INR | 48.55 | 48.8 | 47.15 | 47.4 | 47.4 | -0.9 (-1.86%) | 526,160 |
| 30 May 2013 | INR | 49.75 | 49.9 | 48.15 | 48.3 | 48.3 | -1.4 (-2.82%) | 394,641 |
| 29 May 2013 | INR | 50.65 | 50.95 | 48.7 | 49.7 | 49.7 | -0.55 (-1.09%) | 582,579 |
| 28 May 2013 | INR | 49.25 | 50.65 | 48.8 | 50.25 | 50.25 | +1.45 (+2.97%) | 555,243 |
| 27 May 2013 | INR | 48.35 | 49 | 47.5 | 48.8 | 48.8 | +0.95 (+1.99%) | 397,206 |
| 24 May 2013 | INR | 47.5 | 48.4 | 46.15 | 47.85 | 47.85 | +0.65 (+1.38%) | 734,057 |
| 23 May 2013 | INR | 48.9 | 48.9 | 46.8 | 47.2 | 47.2 | -1.9 (-3.87%) | 810,732 |
| 22 May 2013 | INR | 51.3 | 51.5 | 48.8 | 49.1 | 49.1 | -1.7 (-3.35%) | 840,775 |
| 21 May 2013 | INR | 52 | 52.4 | 50.6 | 50.8 | 50.8 | -1.35 (-2.59%) | 636,200 |
| 20 May 2013 | INR | 52.7 | 54.2 | 51.9 | 52.15 | 52.15 | -0.1 (-0.19%) | 1,149,189 |
| 17 May 2013 | INR | 50 | 52.45 | 49.65 | 52.25 | 52.25 | +2.25 (+4.50%) | 1,604,712 |
