| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2013 | INR | 21.9 | 22.25 | 21.75 | 22.25 | 22.25 | +1.05 (+4.95%) | 47,863 |
| 17 Jun 2013 | INR | 20.4 | 21.25 | 20.4 | 21.2 | 21.2 | +0.55 (+2.66%) | 279,953 |
| 14 Jun 2013 | INR | 20.15 | 20.7 | 19.15 | 20.65 | 20.65 | +0.6 (+2.99%) | 288,426 |
| 13 Jun 2013 | INR | 20 | 20.1 | 19.75 | 20.05 | 20.05 | +0.75 (+3.89%) | 246,468 |
| 12 Jun 2013 | INR | 19.15 | 19.7 | 18.5 | 19.3 | 19.3 | +0.4 (+2.12%) | 354,273 |
| 11 Jun 2013 | INR | 18.5 | 18.95 | 17.3 | 18.9 | 18.9 | +0.8 (+4.42%) | 208,946 |
| 10 Jun 2013 | INR | 17.75 | 18.6 | 17.75 | 18.1 | 18.1 | -0.35 (-1.90%) | 305,723 |
| 7 Jun 2013 | INR | 18.2 | 18.55 | 17.55 | 18.45 | 18.45 | +0.2 (+1.10%) | 301,929 |
| 6 Jun 2013 | INR | 18.25 | 18.6 | 17.65 | 18.25 | 18.25 | -0.3 (-1.62%) | 487,439 |
| 5 Jun 2013 | INR | 19.3 | 19.35 | 18 | 18.55 | 18.55 | -0.2 (-1.07%) | 243,700 |
| 4 Jun 2013 | INR | 16.7 | 18.75 | 16.7 | 18.75 | 18.75 | +1.7 (+9.97%) | 201,576 |
| 3 Jun 2013 | INR | 15.5 | 17.6 | 15.5 | 17.05 | 17.05 | +1.05 (+6.56%) | 167,446 |
| 31 May 2013 | INR | 15.5 | 16.1 | 15 | 16 | 16 | +1.36 (+9.29%) | 98,030 |
| 30 May 2013 | INR | 14.74 | 14.87 | 14.07 | 14.64 | 14.64 | +0.59 (+4.20%) | 59,043 |
| 29 May 2013 | INR | 13.85 | 14.08 | 13.5 | 14.05 | 14.05 | +0.25 (+1.81%) | 165,832 |
| 28 May 2013 | INR | 13.65 | 14.49 | 13.51 | 13.8 | 13.8 | -0.27 (-1.92%) | 130,920 |
| 27 May 2013 | INR | 14.5 | 14.5 | 13.87 | 14.07 | 14.07 | -0.09 (-0.64%) | 104,502 |
| 24 May 2013 | INR | 13.24 | 14.38 | 12.8 | 14.16 | 14.16 | +1.07 (+8.17%) | 61,912 |
| 23 May 2013 | INR | 12.83 | 13.1 | 12.03 | 13.09 | 13.09 | +0.84 (+6.86%) | 128,874 |
| 22 May 2013 | INR | 12.58 | 12.58 | 12.25 | 12.25 | 12.25 | +0.63 (+5.42%) | 50,100 |
| 21 May 2013 | INR | 12.21 | 12.78 | 11.56 | 11.62 | 11.62 | -0.73 (-5.91%) | 360,009 |
| 20 May 2013 | INR | 13.64 | 13.65 | 12.25 | 12.35 | 12.35 | -0.94 (-7.07%) | 297,511 |
| 17 May 2013 | INR | 13.4 | 13.85 | 13 | 13.29 | 13.29 | +0.45 (+3.50%) | 208,400 |
| 16 May 2013 | INR | 13.4 | 13.4 | 12.84 | 12.84 | 12.84 | -0.55 (-4.11%) | 1,497 |
| 15 May 2013 | INR | 14.75 | 14.75 | 13.3 | 13.39 | 13.39 | -0.35 (-2.55%) | 3,060 |
| 14 May 2013 | INR | 13.97 | 14 | 13.21 | 13.74 | 13.74 | +0.09 (+0.66%) | 14,124 |
| 13 May 2013 | INR | 13.84 | 13.84 | 13.65 | 13.65 | 13.65 | +0.56 (+4.28%) | 200 |
| 10 May 2013 | INR | 13.5 | 13.5 | 13.09 | 13.09 | 13.09 | -0.13 (-0.98%) | 901 |
| 9 May 2013 | INR | 13.5 | 13.5 | 13.06 | 13.22 | 13.22 | -0.21 (-1.56%) | 34,414 |
| 8 May 2013 | INR | 13 | 13.5 | 12.7 | 13.43 | 13.43 | +0.57 (+4.43%) | 305,848 |
