| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2013 | INR | 43 | 43 | 41.5 | 41.85 | 41.85 | +0.15 (+0.36%) | 841 |
| 28 May 2013 | INR | 41.5 | 44.65 | 41.35 | 41.7 | 41.7 | -1.2 (-2.80%) | 6,978 |
| 27 May 2013 | INR | 43.95 | 44.15 | 41.5 | 42.9 | 42.9 | +0.15 (+0.35%) | 338 |
| 24 May 2013 | INR | 41.2 | 42.75 | 41.2 | 42.75 | 42.75 | +1.7 (+4.14%) | 11 |
| 23 May 2013 | INR | 42.1 | 42.1 | 40.3 | 41.05 | 41.05 | -2.55 (-5.85%) | 6,948 |
| 22 May 2013 | INR | 42 | 47.75 | 40.3 | 43.6 | 43.6 | +2.35 (+5.70%) | 20,894 |
| 21 May 2013 | INR | 42.05 | 42.65 | 41 | 41.25 | 41.25 | -1.25 (-2.94%) | 3,859 |
| 20 May 2013 | INR | 42.4 | 44.55 | 42.15 | 42.5 | 42.5 | -0.6 (-1.39%) | 996 |
| 17 May 2013 | INR | 44 | 44.9 | 43 | 43.1 | 43.1 | -0.25 (-0.58%) | 1,948 |
| 16 May 2013 | INR | 45.9 | 47 | 43.15 | 43.35 | 43.35 | -2.45 (-5.35%) | 1,531 |
| 15 May 2013 | INR | 45 | 47 | 43.5 | 45.8 | 45.8 | +2.3 (+5.29%) | 624 |
| 14 May 2013 | INR | 42 | 43.5 | 42 | 43.5 | 43.5 | +1.65 (+3.94%) | 246 |
| 13 May 2013 | INR | 46 | 46 | 41.55 | 41.85 | 41.85 | -0.25 (-0.59%) | 66 |
| 11 May 2013 | INR | 42 | 42.1 | 42 | 42.1 | 42.1 | -1.55 (-3.55%) | 4 |
| 10 May 2013 | INR | 42.5 | 45.2 | 42.5 | 43.65 | 43.65 | -1.8 (-3.96%) | 208 |
| 9 May 2013 | INR | 45 | 45.45 | 44.1 | 45.45 | 45.45 | +0.45 (+1%) | 960 |
| 8 May 2013 | INR | 45 | 45.2 | 42.6 | 45 | 45 | +1.8 (+4.17%) | 25,537 |
| 7 May 2013 | INR | 43 | 44 | 42.75 | 43.2 | 43.2 | -0.1 (-0.23%) | 386 |
| 6 May 2013 | INR | 46.8 | 46.9 | 42.55 | 43.3 | 43.3 | -0.7 (-1.59%) | 1,767 |
| 3 May 2013 | INR | 43.65 | 45.6 | 43.65 | 44 | 44 | -0.25 (-0.56%) | 164 |
| 2 May 2013 | INR | 45 | 47.9 | 44 | 44.25 | 44.25 | +0.2 (+0.45%) | 543 |
| 30 Apr 2013 | INR | 45.6 | 46 | 43.3 | 44.05 | 44.05 | -1.7 (-3.72%) | 657 |
| 29 Apr 2013 | INR | 46 | 46 | 45.75 | 45.75 | 45.75 | -1.15 (-2.45%) | 40 |
| 26 Apr 2013 | INR | 47.1 | 47.2 | 46 | 46.9 | 46.9 | -1.15 (-2.39%) | 306 |
| 25 Apr 2013 | INR | 47 | 49 | 46.4 | 48.05 | 48.05 | -1.45 (-2.93%) | 590 |
| 23 Apr 2013 | INR | 46 | 49.5 | 45.55 | 49.5 | 49.5 | +2.35 (+4.98%) | 1,269 |
| 22 Apr 2013 | INR | 44 | 47.15 | 44 | 47.15 | 47.15 | +2.35 (+5.25%) | 2,615 |
| 18 Apr 2013 | INR | 46.65 | 47 | 44.8 | 44.8 | 44.8 | -0.75 (-1.65%) | 314 |
| 17 Apr 2013 | INR | 46 | 48.9 | 45 | 45.55 | 45.55 | -2.2 (-4.61%) | 791 |
| 16 Apr 2013 | INR | 44.05 | 48 | 44.05 | 47.75 | 47.75 | +1.75 (+3.80%) | 761 |
