| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 16.35 | 16.45 | 16.15 | 16.25 | 16.25 | -0.1 (-0.61%) | 9,206 |
| 18 Jun 2013 | INR | 16.35 | 16.5 | 16.25 | 16.35 | 16.35 | 0.0 (0.0%) | 5,581 |
| 17 Jun 2013 | INR | 16.75 | 16.75 | 16.3 | 16.35 | 16.35 | -0.4 (-2.39%) | 14,574 |
| 14 Jun 2013 | INR | 16.95 | 17.35 | 16.6 | 16.75 | 16.75 | +0.05 (+0.30%) | 7,578 |
| 13 Jun 2013 | INR | 16.8 | 17 | 16.5 | 16.7 | 16.7 | -0.45 (-2.62%) | 13,155 |
| 12 Jun 2013 | INR | 17.05 | 17.65 | 16.9 | 17.15 | 17.15 | +0.35 (+2.08%) | 19,333 |
| 11 Jun 2013 | INR | 17.2 | 17.25 | 16.25 | 16.8 | 16.8 | -0.45 (-2.61%) | 115,131 |
| 10 Jun 2013 | INR | 18.6 | 18.6 | 17 | 17.25 | 17.25 | -0.65 (-3.63%) | 35,326 |
| 7 Jun 2013 | INR | 17.4 | 18.1 | 17.4 | 17.9 | 17.9 | +0.4 (+2.29%) | 40,602 |
| 6 Jun 2013 | INR | 18.6 | 18.6 | 17.3 | 17.5 | 17.5 | -1.35 (-7.16%) | 58,476 |
| 5 Jun 2013 | INR | 19.05 | 19.2 | 18.7 | 18.85 | 18.85 | -0.25 (-1.31%) | 10,402 |
| 4 Jun 2013 | INR | 19.65 | 19.65 | 19 | 19.1 | 19.1 | -0.05 (-0.26%) | 11,061 |
| 3 Jun 2013 | INR | 19.5 | 19.9 | 19.05 | 19.15 | 19.15 | -0.75 (-3.77%) | 13,473 |
| 31 May 2013 | INR | 20.25 | 20.25 | 19.75 | 19.9 | 19.9 | -0.35 (-1.73%) | 13,595 |
| 30 May 2013 | INR | 20 | 20.65 | 20 | 20.25 | 20.25 | -0.25 (-1.22%) | 14,598 |
| 29 May 2013 | INR | 20.65 | 21.6 | 20.4 | 20.5 | 20.5 | -0.6 (-2.84%) | 9,311 |
| 28 May 2013 | INR | 20.6 | 21.4 | 20.5 | 21.1 | 21.1 | +0.6 (+2.93%) | 16,524 |
| 27 May 2013 | INR | 20 | 20.7 | 20 | 20.5 | 20.5 | +0.2 (+0.99%) | 9,777 |
| 24 May 2013 | INR | 21.9 | 21.9 | 20.2 | 20.3 | 20.3 | -0.2 (-0.98%) | 16,213 |
| 23 May 2013 | INR | 20.85 | 21.15 | 20.25 | 20.5 | 20.5 | -0.7 (-3.30%) | 22,963 |
| 22 May 2013 | INR | 21.8 | 22.35 | 21.05 | 21.2 | 21.2 | -0.9 (-4.07%) | 16,529 |
| 21 May 2013 | INR | 22.5 | 22.7 | 21.85 | 22.1 | 22.1 | -0.45 (-2.00%) | 14,822 |
| 20 May 2013 | INR | 23.1 | 23.5 | 22.4 | 22.55 | 22.55 | -0.6 (-2.59%) | 31,177 |
| 17 May 2013 | INR | 24 | 24.6 | 23 | 23.15 | 23.15 | -0.2 (-0.86%) | 239,707 |
| 16 May 2013 | INR | 20.65 | 23.8 | 20.5 | 23.35 | 23.35 | +2.7 (+13.08%) | 133,627 |
| 15 May 2013 | INR | 20.75 | 20.9 | 20.3 | 20.65 | 20.65 | +0.35 (+1.72%) | 13,017 |
| 14 May 2013 | INR | 20.25 | 20.5 | 20.25 | 20.3 | 20.3 | -0.05 (-0.25%) | 10,649 |
| 13 May 2013 | INR | 20.85 | 20.9 | 20.3 | 20.35 | 20.35 | -0.6 (-2.86%) | 8,340 |
| 10 May 2013 | INR | 21.05 | 21.3 | 20.85 | 20.95 | 20.95 | -0.1 (-0.48%) | 7,289 |
| 9 May 2013 | INR | 21.4 | 21.55 | 20.95 | 21.05 | 21.05 | -0.05 (-0.24%) | 11,195 |
