| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 16.51 | 19.45 | 16.51 | 18.11 | 18.11 | -0.73 (-3.87%) | 77,367 |
| 18 Jun 2013 | INR | 20.34 | 20.4 | 18.4 | 18.84 | 18.84 | -1.23 (-6.13%) | 48,628 |
| 17 Jun 2013 | INR | 19.38 | 21.4 | 18.21 | 20.07 | 20.07 | +1.32 (+7.04%) | 73,584 |
| 14 Jun 2013 | INR | 18.75 | 19.69 | 18.48 | 18.75 | 18.75 | -0.11 (-0.58%) | 11,006 |
| 13 Jun 2013 | INR | 18.8 | 19.09 | 18.6 | 18.86 | 18.86 | +0.1 (+0.53%) | 24,375 |
| 12 Jun 2013 | INR | 18.85 | 20.25 | 18.55 | 18.76 | 18.76 | +0.07 (+0.37%) | 54,827 |
| 11 Jun 2013 | INR | 17.2 | 19.25 | 16.25 | 18.69 | 18.69 | +1.66 (+9.75%) | 77,694 |
| 10 Jun 2013 | INR | 17 | 19.4 | 16.8 | 17.03 | 17.03 | +0.28 (+1.67%) | 114,054 |
| 7 Jun 2013 | INR | 14 | 16.75 | 13.5 | 16.75 | 16.75 | +2.79 (+19.99%) | 156,779 |
| 6 Jun 2013 | INR | 14.3 | 14.3 | 13.62 | 13.96 | 13.96 | +0.35 (+2.57%) | 13,350 |
| 5 Jun 2013 | INR | 14.2 | 14.2 | 13.53 | 13.61 | 13.61 | -0.24 (-1.73%) | 13,010 |
| 4 Jun 2013 | INR | 14.65 | 14.65 | 13.66 | 13.85 | 13.85 | -0.15 (-1.07%) | 2,440 |
| 3 Jun 2013 | INR | 13.66 | 14.48 | 13.36 | 14 | 14 | +0.34 (+2.49%) | 16,065 |
| 31 May 2013 | INR | 14.99 | 14.99 | 13.66 | 13.66 | 13.66 | -0.34 (-2.43%) | 13,932 |
| 30 May 2013 | INR | 14.74 | 14.74 | 13.69 | 14 | 14 | -0.91 (-6.10%) | 19,156 |
| 29 May 2013 | INR | 15.13 | 15.13 | 14.51 | 14.91 | 14.91 | +0.55 (+3.83%) | 42,742 |
| 28 May 2013 | INR | 14.85 | 14.85 | 14.2 | 14.36 | 14.36 | -0.58 (-3.88%) | 10,125 |
| 27 May 2013 | INR | 15 | 15.5 | 14.34 | 14.94 | 14.94 | +0.67 (+4.70%) | 27,900 |
| 24 May 2013 | INR | 14.05 | 14.8 | 14.04 | 14.27 | 14.27 | -0.67 (-4.48%) | 12,275 |
| 23 May 2013 | INR | 14.5 | 15.35 | 14.01 | 14.94 | 14.94 | +0.56 (+3.89%) | 13,550 |
| 22 May 2013 | INR | 13.99 | 14.94 | 13.5 | 14.38 | 14.38 | +0.73 (+5.35%) | 7,862 |
| 21 May 2013 | INR | 12 | 15.35 | 12 | 13.65 | 13.65 | -0.38 (-2.71%) | 15,303 |
| 20 May 2013 | INR | 13.75 | 14.64 | 13.75 | 14.03 | 14.03 | +0.04 (+0.29%) | 3,400 |
| 17 May 2013 | INR | 13.45 | 14.49 | 13.45 | 13.99 | 13.99 | +0.36 (+2.64%) | 2,863 |
| 16 May 2013 | INR | 13.66 | 14.03 | 13.63 | 13.63 | 13.63 | -0.41 (-2.92%) | 7,651 |
| 15 May 2013 | INR | 14.13 | 14.15 | 13.8 | 14.04 | 14.04 | +0.25 (+1.81%) | 5,701 |
| 14 May 2013 | INR | 13.4 | 14.2 | 13.25 | 13.79 | 13.79 | +0.32 (+2.38%) | 3,219 |
| 13 May 2013 | INR | 14 | 14.65 | 13.4 | 13.47 | 13.47 | -0.27 (-1.97%) | 13,370 |
| 10 May 2013 | INR | 14.24 | 14.24 | 13.62 | 13.74 | 13.74 | -0.26 (-1.86%) | 4,801 |
| 9 May 2013 | INR | 13.65 | 14.49 | 13.65 | 14 | 14 | +0.1 (+0.72%) | 7,601 |
