| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 20.1 | 21.25 | 19.95 | 21.2 | 21.2 | +0.9 (+4.43%) | 577,577 |
| 18 Jun 2013 | INR | 19.5 | 20.75 | 19.45 | 20.3 | 20.3 | +0.5 (+2.53%) | 266,652 |
| 17 Jun 2013 | INR | 19.9 | 19.9 | 19.8 | 19.8 | 19.8 | -0.05 (-0.25%) | 111,100 |
| 14 Jun 2013 | INR | 19.4 | 20 | 19.4 | 19.85 | 19.85 | +0.05 (+0.25%) | 723,169 |
| 13 Jun 2013 | INR | 20 | 20 | 19.5 | 19.8 | 19.8 | 0.0 (0.0%) | 510,563 |
| 12 Jun 2013 | INR | 20 | 20.25 | 19.25 | 19.8 | 19.8 | -0.1 (-0.50%) | 699,221 |
| 11 Jun 2013 | INR | 20.15 | 20.3 | 19.35 | 19.9 | 19.9 | -0.25 (-1.24%) | 320,505 |
| 10 Jun 2013 | INR | 20.25 | 21.15 | 20 | 20.15 | 20.15 | -0.8 (-3.82%) | 957,647 |
| 7 Jun 2013 | INR | 21.15 | 21.15 | 19.3 | 20.95 | 20.95 | +0.8 (+3.97%) | 1,407,695 |
| 6 Jun 2013 | INR | 19.2 | 20.15 | 19.2 | 20.15 | 20.15 | +0.95 (+4.95%) | 14,169 |
| 5 Jun 2013 | INR | 19.2 | 19.2 | 17.4 | 19.2 | 19.2 | +0.9 (+4.92%) | 49,526 |
| 4 Jun 2013 | INR | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | +1.65 (+9.91%) | 1,585,749 |
| 3 Jun 2013 | INR | 14.85 | 16.65 | 14.85 | 16.65 | 16.65 | +1.5 (+9.90%) | 56,423 |
| 31 May 2013 | INR | 15.2 | 15.9 | 14.5 | 15.15 | 15.15 | +0.2 (+1.34%) | 368,433 |
| 30 May 2013 | INR | 14.6 | 16 | 14.45 | 14.95 | 14.95 | -0.1 (-0.66%) | 737,263 |
| 29 May 2013 | INR | 14.75 | 15.75 | 14 | 15.05 | 15.05 | +0.7 (+4.88%) | 454,212 |
| 28 May 2013 | INR | 14.8 | 15.1 | 13.95 | 14.35 | 14.35 | -1.1 (-7.12%) | 231,081 |
| 27 May 2013 | INR | 14.2 | 15.45 | 14.2 | 15.45 | 15.45 | +0.45 (+3%) | 1,292,707 |
| 24 May 2013 | INR | 16.5 | 16.75 | 14.3 | 15 | 15 | -0.8 (-5.06%) | 23,176 |
| 23 May 2013 | INR | 14.9 | 16.2 | 14.65 | 15.8 | 15.8 | +0.7 (+4.64%) | 451,767 |
| 22 May 2013 | INR | 16 | 16 | 15.1 | 15.1 | 15.1 | -0.8 (-5.03%) | 475,998 |
| 21 May 2013 | INR | 14.8 | 16.55 | 14.8 | 15.9 | 15.9 | +0.75 (+4.95%) | 451,112 |
| 20 May 2013 | INR | 15 | 15.25 | 13.8 | 15.15 | 15.15 | +0.5 (+3.41%) | 394,822 |
| 17 May 2013 | INR | 14.25 | 15.25 | 14.25 | 14.65 | 14.65 | -0.5 (-3.30%) | 375,826 |
| 16 May 2013 | INR | 15.45 | 15.7 | 14.3 | 15.15 | 15.15 | -0.3 (-1.94%) | 749,572 |
| 15 May 2013 | INR | 15.95 | 15.95 | 14.9 | 15.45 | 15.45 | +0.15 (+0.98%) | 1,199,694 |
| 14 May 2013 | INR | 15.1 | 16.15 | 15.1 | 15.3 | 15.3 | +0.25 (+1.66%) | 22,619 |
| 13 May 2013 | INR | 14.75 | 15.8 | 14.25 | 15.05 | 15.05 | +0.75 (+5.24%) | 1,104,450 |
| 10 May 2013 | INR | 14.75 | 14.85 | 13.75 | 14.3 | 14.3 | -0.65 (-4.35%) | 319,873 |
| 9 May 2013 | INR | 14.75 | 15.6 | 13.6 | 14.95 | 14.95 | -0.05 (-0.33%) | 792,040 |
