| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2013 | INR | 20.05 | 21.45 | 20.05 | 20.9 | 20.9 | +0.25 (+1.21%) | 7,764 |
| 17 Jun 2013 | INR | 20.95 | 21.75 | 18.25 | 20.65 | 20.65 | -0.75 (-3.50%) | 10,819 |
| 14 Jun 2013 | INR | 21 | 22.05 | 21 | 21.4 | 21.4 | +0.75 (+3.63%) | 6,592 |
| 13 Jun 2013 | INR | 20.4 | 21 | 20.3 | 20.65 | 20.65 | -0.05 (-0.24%) | 2,435 |
| 12 Jun 2013 | INR | 20.45 | 21.4 | 20.45 | 20.7 | 20.7 | -0.15 (-0.72%) | 3,684 |
| 11 Jun 2013 | INR | 21.5 | 21.85 | 20.65 | 20.85 | 20.85 | -0.75 (-3.47%) | 5,136 |
| 10 Jun 2013 | INR | 23.3 | 23.3 | 21 | 21.6 | 21.6 | -1 (-4.42%) | 2,113 |
| 7 Jun 2013 | INR | 23.05 | 23.5 | 22.5 | 22.6 | 22.6 | -0.4 (-1.74%) | 8,394 |
| 6 Jun 2013 | INR | 22.75 | 23.4 | 22.65 | 23 | 23 | 0.0 (0.0%) | 3,112 |
| 5 Jun 2013 | INR | 23 | 23 | 22.7 | 23 | 23 | -0.35 (-1.50%) | 3,628 |
| 4 Jun 2013 | INR | 23.8 | 23.85 | 23.25 | 23.35 | 23.35 | +0.3 (+1.30%) | 1,885 |
| 3 Jun 2013 | INR | 24.1 | 24.3 | 22.3 | 23.05 | 23.05 | -1.2 (-4.95%) | 42,509 |
| 31 May 2013 | INR | 24.65 | 24.65 | 23.2 | 24.25 | 24.25 | +0.8 (+3.41%) | 36,758 |
| 30 May 2013 | INR | 23.55 | 24 | 23.25 | 23.45 | 23.45 | -0.7 (-2.90%) | 2,655 |
| 29 May 2013 | INR | 23.85 | 24.4 | 23.5 | 24.15 | 24.15 | +0.15 (+0.63%) | 4,964 |
| 28 May 2013 | INR | 24.9 | 24.9 | 23.75 | 24 | 24 | -0.2 (-0.83%) | 4,230 |
| 27 May 2013 | INR | 23.5 | 24.85 | 23.3 | 24.2 | 24.2 | +0.6 (+2.54%) | 4,350 |
| 24 May 2013 | INR | 24 | 24.5 | 23.2 | 23.6 | 23.6 | +0.1 (+0.43%) | 16,504 |
| 23 May 2013 | INR | 23.9 | 24.9 | 23.3 | 23.5 | 23.5 | -1.2 (-4.86%) | 8,186 |
| 22 May 2013 | INR | 26.6 | 26.6 | 24.4 | 24.7 | 24.7 | -1.15 (-4.45%) | 8,014 |
| 21 May 2013 | INR | 27 | 27.3 | 25.15 | 25.85 | 25.85 | -1.15 (-4.26%) | 3,869 |
| 20 May 2013 | INR | 27.1 | 27.95 | 26 | 27 | 27 | -0.25 (-0.92%) | 12,559 |
| 17 May 2013 | INR | 28 | 28.3 | 27 | 27.25 | 27.25 | -1.05 (-3.71%) | 26,218 |
| 16 May 2013 | INR | 28.2 | 29.15 | 27.65 | 28.3 | 28.3 | +1 (+3.66%) | 327,742 |
| 15 May 2013 | INR | 24 | 28.05 | 23.8 | 27.3 | 27.3 | +3.3 (+13.75%) | 87,295 |
| 14 May 2013 | INR | 24 | 24.5 | 23.8 | 24 | 24 | -0.1 (-0.41%) | 8,054 |
| 13 May 2013 | INR | 24.5 | 25 | 24 | 24.1 | 24.1 | -1.05 (-4.17%) | 8,373 |
| 10 May 2013 | INR | 24 | 25.5 | 23 | 25.15 | 25.15 | +1.7 (+7.25%) | 43,348 |
| 9 May 2013 | INR | 23.6 | 23.8 | 23 | 23.45 | 23.45 | -0.45 (-1.88%) | 5,320 |
| 8 May 2013 | INR | 23.8 | 24.2 | 23.35 | 23.9 | 23.9 | 0.0 (0.0%) | 2,787 |
