| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2013 | INR | 20.85 | 20.85 | 19.9 | 20.1 | 20.1 | +0.2 (+1.01%) | 2,706 |
| 17 Jun 2013 | INR | 19.9 | 20.15 | 19.15 | 19.9 | 19.9 | +0.05 (+0.25%) | 5,684 |
| 14 Jun 2013 | INR | 20.7 | 20.7 | 19.2 | 19.85 | 19.85 | +0.3 (+1.53%) | 2,784 |
| 13 Jun 2013 | INR | 20.7 | 20.7 | 19 | 19.55 | 19.55 | +0.2 (+1.03%) | 4,097 |
| 12 Jun 2013 | INR | 20 | 20.3 | 19.25 | 19.35 | 19.35 | -0.05 (-0.26%) | 2,754 |
| 11 Jun 2013 | INR | 21.7 | 21.7 | 19.05 | 19.4 | 19.4 | -1.3 (-6.28%) | 23,108 |
| 10 Jun 2013 | INR | 21.8 | 21.8 | 20.5 | 20.7 | 20.7 | -0.3 (-1.43%) | 3,268 |
| 7 Jun 2013 | INR | 21.75 | 21.85 | 20.5 | 21 | 21 | +0.05 (+0.24%) | 3,801 |
| 6 Jun 2013 | INR | 20.85 | 20.95 | 19.35 | 20.95 | 20.95 | +1 (+5.01%) | 2,941 |
| 5 Jun 2013 | INR | 21.1 | 21.1 | 19.3 | 19.95 | 19.95 | -0.25 (-1.24%) | 5,893 |
| 4 Jun 2013 | INR | 20.3 | 20.65 | 19.6 | 20.2 | 20.2 | +0.35 (+1.76%) | 3,387 |
| 3 Jun 2013 | INR | 20.6 | 20.75 | 19.5 | 19.85 | 19.85 | -0.8 (-3.87%) | 4,847 |
| 31 May 2013 | INR | 20.3 | 21 | 20.05 | 20.65 | 20.65 | -0.55 (-2.59%) | 2,972 |
| 30 May 2013 | INR | 20.35 | 21.4 | 20.35 | 21.2 | 21.2 | +0.3 (+1.44%) | 2,906 |
| 29 May 2013 | INR | 19.6 | 21 | 19.6 | 20.9 | 20.9 | +1 (+5.03%) | 3,215 |
| 28 May 2013 | INR | 19.15 | 20.9 | 19.15 | 19.9 | 19.9 | -0.05 (-0.25%) | 4,522 |
| 27 May 2013 | INR | 19.55 | 20.45 | 19.3 | 19.95 | 19.95 | -0.2 (-0.99%) | 3,357 |
| 24 May 2013 | INR | 20.05 | 20.3 | 19.65 | 20.15 | 20.15 | -0.3 (-1.47%) | 8,187 |
| 23 May 2013 | INR | 20.55 | 21 | 20.05 | 20.45 | 20.45 | -0.75 (-3.54%) | 5,657 |
| 22 May 2013 | INR | 21.05 | 21.7 | 20.85 | 21.2 | 21.2 | -0.1 (-0.47%) | 4,201 |
| 21 May 2013 | INR | 21.15 | 21.5 | 20.8 | 21.3 | 21.3 | +0.05 (+0.24%) | 2,895 |
| 20 May 2013 | INR | 21 | 21.7 | 20.6 | 21.25 | 21.25 | +0.6 (+2.91%) | 5,076 |
| 17 May 2013 | INR | 21.1 | 21.1 | 20 | 20.65 | 20.65 | -0.3 (-1.43%) | 8,090 |
| 16 May 2013 | INR | 21 | 21.2 | 20.6 | 20.95 | 20.95 | +0.15 (+0.72%) | 2,748 |
| 15 May 2013 | INR | 21 | 21.75 | 20 | 20.8 | 20.8 | -0.65 (-3.03%) | 7,642 |
| 14 May 2013 | INR | 21 | 21.6 | 20.45 | 21.45 | 21.45 | -0.05 (-0.23%) | 3,203 |
| 13 May 2013 | INR | 20.45 | 21.6 | 20.45 | 21.5 | 21.5 | +0.55 (+2.63%) | 3,207 |
| 10 May 2013 | INR | 21.65 | 21.65 | 20.8 | 20.95 | 20.95 | -0.6 (-2.78%) | 6,863 |
| 9 May 2013 | INR | 22.3 | 22.3 | 21.1 | 21.55 | 21.55 | 0.0 (0.0%) | 3,228 |
| 8 May 2013 | INR | 21.9 | 21.9 | 20.95 | 21.55 | 21.55 | +0.25 (+1.17%) | 5,113 |
