| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2013 | INR | 55.5 | 56.4 | 55.05 | 55.95 | 55.95 | +1 (+1.82%) | 38,501 |
| 27 Jun 2013 | INR | 54.55 | 55.85 | 54.55 | 54.95 | 54.95 | +0.95 (+1.76%) | 52,110 |
| 26 Jun 2013 | INR | 55.45 | 55.55 | 53.65 | 54 | 54 | -0.15 (-0.28%) | 23,599 |
| 25 Jun 2013 | INR | 55.4 | 55.8 | 53.85 | 54.15 | 54.15 | -1.15 (-2.08%) | 30,145 |
| 24 Jun 2013 | INR | 56.1 | 56.95 | 54.55 | 55.3 | 55.3 | -1.05 (-1.86%) | 27,610 |
| 21 Jun 2013 | INR | 57.05 | 57.9 | 55.65 | 56.35 | 56.35 | -1.1 (-1.91%) | 30,231 |
| 20 Jun 2013 | INR | 59.75 | 59.8 | 57 | 57.45 | 57.45 | -2.95 (-4.88%) | 32,766 |
| 19 Jun 2013 | INR | 60.75 | 61.9 | 60.15 | 60.4 | 60.4 | -0.15 (-0.25%) | 49,094 |
| 18 Jun 2013 | INR | 60.6 | 62.35 | 60.4 | 60.55 | 60.55 | 0.0 (0.0%) | 40,871 |
| 17 Jun 2013 | INR | 61.65 | 61.65 | 58.8 | 60.55 | 60.55 | -1.7 (-2.73%) | 46,979 |
| 14 Jun 2013 | INR | 61.15 | 63.3 | 60.65 | 62.25 | 62.25 | +1.5 (+2.47%) | 94,182 |
| 13 Jun 2013 | INR | 60.9 | 62.05 | 58.25 | 60.75 | 60.75 | +0.85 (+1.42%) | 550,368 |
| 12 Jun 2013 | INR | 55.9 | 62.05 | 54.15 | 59.9 | 59.9 | +4.65 (+8.42%) | 167,487 |
| 11 Jun 2013 | INR | 56.5 | 56.5 | 54.5 | 55.25 | 55.25 | -0.95 (-1.69%) | 41,943 |
| 10 Jun 2013 | INR | 58.95 | 58.95 | 55.9 | 56.2 | 56.2 | -2.15 (-3.68%) | 47,625 |
| 7 Jun 2013 | INR | 58 | 61.05 | 58 | 58.35 | 58.35 | +0.1 (+0.17%) | 114,733 |
| 6 Jun 2013 | INR | 57.9 | 59.35 | 57.4 | 58.25 | 58.25 | +0.6 (+1.04%) | 41,587 |
| 5 Jun 2013 | INR | 57.9 | 59.25 | 57.1 | 57.65 | 57.65 | -0.25 (-0.43%) | 84,443 |
| 4 Jun 2013 | INR | 57.9 | 59.35 | 57.65 | 57.9 | 57.9 | +0.25 (+0.43%) | 74,790 |
| 3 Jun 2013 | INR | 60 | 60.5 | 56.6 | 57.65 | 57.65 | -1.55 (-2.62%) | 46,176 |
| 31 May 2013 | INR | 61.5 | 61.5 | 58.85 | 59.2 | 59.2 | -1.7 (-2.79%) | 42,986 |
| 30 May 2013 | INR | 61.7 | 61.95 | 60.6 | 60.9 | 60.9 | -1.25 (-2.01%) | 26,695 |
| 29 May 2013 | INR | 63.75 | 63.75 | 61.8 | 62.15 | 62.15 | -0.3 (-0.48%) | 94,392 |
| 28 May 2013 | INR | 62.05 | 62.9 | 61.4 | 62.45 | 62.45 | +0.55 (+0.89%) | 49,656 |
| 27 May 2013 | INR | 61 | 62.25 | 60.25 | 61.9 | 61.9 | +1 (+1.64%) | 53,545 |
| 24 May 2013 | INR | 61.05 | 62.85 | 60.05 | 60.9 | 60.9 | -0.8 (-1.30%) | 49,711 |
| 23 May 2013 | INR | 65.1 | 66.7 | 61.25 | 61.7 | 61.7 | -3.6 (-5.51%) | 96,646 |
| 22 May 2013 | INR | 66 | 67.5 | 65.1 | 65.3 | 65.3 | -1.5 (-2.25%) | 66,451 |
| 21 May 2013 | INR | 68 | 68.5 | 66.5 | 66.8 | 66.8 | -1 (-1.47%) | 72,960 |
| 20 May 2013 | INR | 70 | 70.95 | 67.6 | 67.8 | 67.8 | -0.35 (-0.51%) | 195,601 |
