| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2013 | INR | 32 | 32 | 31.95 | 31.95 | 31.95 | +1 (+3.23%) | 82,000 |
| 30 May 2013 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.55 (-4.77%) | 20,500 |
| 29 May 2013 | INR | 33 | 33 | 32.5 | 32.5 | 32.5 | +0.65 (+2.04%) | 47,000 |
| 28 May 2013 | INR | 32 | 32 | 31.85 | 31.85 | 31.85 | +0.95 (+3.07%) | 38,225 |
| 27 May 2013 | INR | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | -1 (-3.13%) | 53,237 |
| 24 May 2013 | INR | 32 | 32 | 31.9 | 31.9 | 31.9 | +1.1 (+3.57%) | 50,000 |
| 23 May 2013 | INR | 32 | 32 | 30.8 | 30.8 | 30.8 | -1.6 (-4.94%) | 40,000 |
| 22 May 2013 | INR | 31.5 | 32.5 | 31.5 | 32.4 | 32.4 | +0.9 (+2.86%) | 81,100 |
| 21 May 2013 | INR | 31 | 32.25 | 31 | 31.5 | 31.5 | -1.1 (-3.37%) | 104,525 |
| 20 May 2013 | INR | 33 | 33 | 32.6 | 32.6 | 32.6 | +0.4 (+1.24%) | 13,000 |
| 17 May 2013 | INR | 32.3 | 32.3 | 32 | 32.2 | 32.2 | -0.5 (-1.53%) | 14,275 |
| 16 May 2013 | INR | 33.05 | 33.05 | 32.7 | 32.7 | 32.7 | -1.3 (-3.82%) | 7,710 |
| 15 May 2013 | INR | 33 | 34 | 33 | 34 | 34 | +1 (+3.03%) | 1,713 |
| 14 May 2013 | INR | 33.95 | 33.95 | 33 | 33 | 33 | +0.6 (+1.85%) | 10,425 |
| 13 May 2013 | INR | 32.4 | 32.4 | 32.4 | 32.4 | 32.4 | +2.95 (+10.02%) | 4,935 |
| 10 May 2013 | INR | 28.6 | 29.45 | 28.6 | 29.45 | 29.45 | +1.4 (+4.99%) | 3,625 |
| 9 May 2013 | INR | 27.95 | 28.05 | 27.5 | 28.05 | 28.05 | +1.3 (+4.86%) | 6,110 |
| 8 May 2013 | INR | 26.65 | 26.75 | 26.65 | 26.75 | 26.75 | +1.25 (+4.90%) | 7,400 |
| 7 May 2013 | INR | 25 | 25.55 | 25 | 25.5 | 25.5 | +1.15 (+4.72%) | 4,337 |
| 6 May 2013 | INR | 23.95 | 24.35 | 23.9 | 24.35 | 24.35 | +1.15 (+4.96%) | 12,625 |
| 3 May 2013 | INR | 24 | 24 | 22.5 | 23.2 | 23.2 | +0.3 (+1.31%) | 4,700 |
| 2 May 2013 | INR | 22.95 | 22.95 | 22.9 | 22.9 | 22.9 | +0.9 (+4.09%) | 10,000 |
| 30 Apr 2013 | INR | 22 | 22 | 22 | 22 | 22 | -0.9 (-3.93%) | 6,000 |
| 29 Apr 2013 | INR | 23 | 23 | 22.9 | 22.9 | 22.9 | +0.45 (+2.00%) | 15,000 |
| 26 Apr 2013 | INR | 23 | 23 | 22.45 | 22.45 | 22.45 | +0.45 (+2.05%) | 5,200 |
| 25 Apr 2013 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
| 23 Apr 2013 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 5,000 |
| 22 Apr 2013 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 5,000 |
| 18 Apr 2013 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 7,500 |
| 17 Apr 2013 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
