| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | INR | 14 | 14.25 | 13.1 | 13.65 | 13.65 | -0.65 (-4.55%) | 18,274 |
| 31 May 2013 | INR | 14.5 | 14.5 | 13.6 | 14.3 | 14.3 | +0.1 (+0.70%) | 12,465 |
| 30 May 2013 | INR | 14.4 | 14.45 | 13.8 | 14.2 | 14.2 | +0.1 (+0.71%) | 12,599 |
| 29 May 2013 | INR | 14.6 | 14.7 | 13.95 | 14.1 | 14.1 | -0.4 (-2.76%) | 14,003 |
| 28 May 2013 | INR | 14.7 | 14.75 | 14 | 14.5 | 14.5 | +0.1 (+0.69%) | 13,436 |
| 27 May 2013 | INR | 14.6 | 14.9 | 14.2 | 14.4 | 14.4 | -0.2 (-1.37%) | 13,254 |
| 24 May 2013 | INR | 14.3 | 15 | 14 | 14.6 | 14.6 | +0.5 (+3.55%) | 22,745 |
| 23 May 2013 | INR | 15.2 | 15.2 | 14.05 | 14.1 | 14.1 | -0.9 (-6%) | 12,242 |
| 22 May 2013 | INR | 14.7 | 15.05 | 13.95 | 15 | 15 | +0.5 (+3.45%) | 13,649 |
| 21 May 2013 | INR | 14.5 | 15 | 14.3 | 14.5 | 14.5 | +0.25 (+1.75%) | 12,163 |
| 20 May 2013 | INR | 15 | 15.2 | 13.85 | 14.25 | 14.25 | -0.95 (-6.25%) | 17,423 |
| 17 May 2013 | INR | 15.3 | 15.7 | 14.75 | 15.2 | 15.2 | 0.0 (0.0%) | 12,850 |
| 16 May 2013 | INR | 15.55 | 15.6 | 14.7 | 15.2 | 15.2 | -0.15 (-0.98%) | 12,801 |
| 15 May 2013 | INR | 15.5 | 15.65 | 14.3 | 15.35 | 15.35 | +0.15 (+0.99%) | 15,577 |
| 14 May 2013 | INR | 15.3 | 15.55 | 14.7 | 15.2 | 15.2 | +0.15 (+1.00%) | 12,906 |
| 13 May 2013 | INR | 15.7 | 16.15 | 14.1 | 15.05 | 15.05 | -0.75 (-4.75%) | 18,026 |
| 10 May 2013 | INR | 15.6 | 16.1 | 15.6 | 15.8 | 15.8 | +0.2 (+1.28%) | 12,001 |
| 9 May 2013 | INR | 14 | 16.25 | 13.6 | 15.6 | 15.6 | +0.5 (+3.31%) | 14,910 |
| 8 May 2013 | INR | 15.3 | 16.2 | 14.75 | 15.1 | 15.1 | -0.95 (-5.92%) | 18,056 |
| 7 May 2013 | INR | 15 | 16.15 | 14.65 | 16.05 | 16.05 | +1.9 (+13.43%) | 18,322 |
| 6 May 2013 | INR | 15.7 | 15.7 | 14.15 | 14.15 | 14.15 | -1.4 (-9.00%) | 12,099 |
| 3 May 2013 | INR | 15.85 | 16.4 | 15 | 15.55 | 15.55 | +0.15 (+0.97%) | 17,006 |
| 2 May 2013 | INR | 16.55 | 16.55 | 15.2 | 15.4 | 15.4 | -0.8 (-4.94%) | 13,657 |
| 30 Apr 2013 | INR | 16 | 16.25 | 15.6 | 16.2 | 16.2 | +0.25 (+1.57%) | 13,252 |
| 29 Apr 2013 | INR | 15.5 | 16.45 | 15.1 | 15.95 | 15.95 | +0.55 (+3.57%) | 12,990 |
| 26 Apr 2013 | INR | 15.5 | 15.7 | 15.2 | 15.4 | 15.4 | +0.15 (+0.98%) | 13,151 |
| 25 Apr 2013 | INR | 15.5 | 16.55 | 14.55 | 15.25 | 15.25 | -0.05 (-0.33%) | 22,057 |
| 23 Apr 2013 | INR | 15.1 | 15.6 | 15.1 | 15.3 | 15.3 | +0.4 (+2.68%) | 12,208 |
| 22 Apr 2013 | INR | 15.8 | 16 | 14.8 | 14.9 | 14.9 | -0.85 (-5.40%) | 13,842 |
| 18 Apr 2013 | INR | 15.7 | 16.1 | 14.85 | 15.75 | 15.75 | +0.2 (+1.29%) | 13,652 |
