| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 18.4 | 19.35 | 18.4 | 19.05 | 19.05 | +0.7 (+3.81%) | 547,578 |
| 18 Jun 2013 | INR | 18.2 | 18.7 | 17.85 | 18.35 | 18.35 | +0.25 (+1.38%) | 212,693 |
| 17 Jun 2013 | INR | 18.25 | 18.35 | 17.95 | 18.1 | 18.1 | -0.15 (-0.82%) | 176,470 |
| 14 Jun 2013 | INR | 18.4 | 18.5 | 18.1 | 18.25 | 18.25 | +0.1 (+0.55%) | 187,536 |
| 13 Jun 2013 | INR | 18.95 | 18.95 | 18.05 | 18.15 | 18.15 | -0.8 (-4.22%) | 248,346 |
| 12 Jun 2013 | INR | 19.25 | 19.9 | 18.55 | 18.95 | 18.95 | -0.15 (-0.79%) | 566,263 |
| 11 Jun 2013 | INR | 19.45 | 19.75 | 18.85 | 19.1 | 19.1 | -0.4 (-2.05%) | 418,279 |
| 10 Jun 2013 | INR | 19.15 | 20.15 | 18.95 | 19.5 | 19.5 | +0.65 (+3.45%) | 851,925 |
| 7 Jun 2013 | INR | 19.1 | 19.45 | 18.7 | 18.85 | 18.85 | -0.15 (-0.79%) | 220,898 |
| 6 Jun 2013 | INR | 18.95 | 19.3 | 18.7 | 19 | 19 | +0.15 (+0.80%) | 362,667 |
| 5 Jun 2013 | INR | 18.9 | 19.15 | 18.3 | 18.85 | 18.85 | +0.65 (+3.57%) | 302,891 |
| 4 Jun 2013 | INR | 18.15 | 18.75 | 18.05 | 18.2 | 18.2 | +0.1 (+0.55%) | 313,403 |
| 3 Jun 2013 | INR | 18.45 | 18.5 | 17.9 | 18.1 | 18.1 | -0.3 (-1.63%) | 221,699 |
| 31 May 2013 | INR | 19.55 | 19.9 | 18.05 | 18.4 | 18.4 | -1.35 (-6.84%) | 494,854 |
| 30 May 2013 | INR | 20.35 | 20.55 | 19.55 | 19.75 | 19.75 | -0.6 (-2.95%) | 338,049 |
| 29 May 2013 | INR | 21.4 | 21.4 | 20.15 | 20.35 | 20.35 | -0.8 (-3.78%) | 221,201 |
| 28 May 2013 | INR | 21.3 | 21.55 | 20.95 | 21.15 | 21.15 | +0.05 (+0.24%) | 181,688 |
| 27 May 2013 | INR | 20.95 | 21.3 | 20.7 | 21.1 | 21.1 | +0.35 (+1.69%) | 118,479 |
| 24 May 2013 | INR | 21 | 21.25 | 20.6 | 20.75 | 20.75 | -0.15 (-0.72%) | 180,796 |
| 23 May 2013 | INR | 21.85 | 22.2 | 20.6 | 20.9 | 20.9 | -0.85 (-3.91%) | 357,598 |
| 22 May 2013 | INR | 22.35 | 22.65 | 21.6 | 21.75 | 21.75 | -0.35 (-1.58%) | 259,621 |
| 21 May 2013 | INR | 22.95 | 22.95 | 21.95 | 22.1 | 22.1 | -0.75 (-3.28%) | 264,907 |
| 20 May 2013 | INR | 22.15 | 23.15 | 22 | 22.85 | 22.85 | +1.25 (+5.79%) | 693,158 |
| 17 May 2013 | INR | 22.4 | 22.55 | 21.5 | 21.6 | 21.6 | -0.75 (-3.36%) | 356,194 |
| 16 May 2013 | INR | 22.4 | 22.7 | 22.3 | 22.35 | 22.35 | +0.05 (+0.22%) | 296,818 |
| 15 May 2013 | INR | 22.8 | 23.05 | 22.2 | 22.3 | 22.3 | -0.3 (-1.33%) | 368,598 |
| 14 May 2013 | INR | 23.4 | 23.5 | 22.5 | 22.6 | 22.6 | -0.75 (-3.21%) | 307,745 |
| 13 May 2013 | INR | 24.15 | 24.25 | 23.15 | 23.35 | 23.35 | -0.7 (-2.91%) | 647,582 |
| 10 May 2013 | INR | 23.75 | 24.6 | 23.75 | 24.05 | 24.05 | +0.65 (+2.78%) | 1,225,210 |
| 9 May 2013 | INR | 23.75 | 24.2 | 23.25 | 23.4 | 23.4 | +0.05 (+0.21%) | 609,670 |
