| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 20 | 20.1 | 19.8 | 19.9 | 19.9 | +0.05 (+0.25%) | 661,782 |
| 18 Jun 2013 | INR | 20.55 | 20.55 | 19.75 | 19.85 | 19.85 | -0.4 (-1.98%) | 672,254 |
| 17 Jun 2013 | INR | 19.75 | 20.75 | 19.4 | 20.25 | 20.25 | +0.55 (+2.79%) | 961,138 |
| 14 Jun 2013 | INR | 19.75 | 19.95 | 19.4 | 19.7 | 19.7 | +0.25 (+1.29%) | 1,500,306 |
| 13 Jun 2013 | INR | 19.7 | 19.8 | 19.4 | 19.45 | 19.45 | -0.25 (-1.27%) | 530,063 |
| 12 Jun 2013 | INR | 19.95 | 20.15 | 19.6 | 19.7 | 19.7 | -0.2 (-1.01%) | 533,163 |
| 11 Jun 2013 | INR | 20.4 | 20.55 | 19.8 | 19.9 | 19.9 | -0.6 (-2.93%) | 834,473 |
| 10 Jun 2013 | INR | 20.8 | 21.05 | 20.3 | 20.5 | 20.5 | -0.25 (-1.20%) | 606,137 |
| 7 Jun 2013 | INR | 21.25 | 21.45 | 20.65 | 20.75 | 20.75 | -0.2 (-0.95%) | 904,845 |
| 6 Jun 2013 | INR | 20.75 | 21.2 | 20.6 | 20.95 | 20.95 | +0.05 (+0.24%) | 382,929 |
| 5 Jun 2013 | INR | 20.75 | 21.1 | 20.7 | 20.9 | 20.9 | +0.15 (+0.72%) | 391,441 |
| 4 Jun 2013 | INR | 20.95 | 21.35 | 20.65 | 20.75 | 20.75 | -0.05 (-0.24%) | 629,669 |
| 3 Jun 2013 | INR | 21 | 21.2 | 20.45 | 20.8 | 20.8 | -0.05 (-0.24%) | 670,624 |
| 31 May 2013 | INR | 20.35 | 21.9 | 20.2 | 20.85 | 20.85 | +0.4 (+1.96%) | 2,734,024 |
| 30 May 2013 | INR | 21.05 | 21.15 | 20.2 | 20.45 | 20.45 | -0.65 (-3.08%) | 766,623 |
| 29 May 2013 | INR | 21.85 | 21.85 | 21 | 21.1 | 21.1 | -0.75 (-3.43%) | 578,009 |
| 28 May 2013 | INR | 22 | 22.4 | 21.7 | 21.85 | 21.85 | +0.05 (+0.23%) | 802,254 |
| 27 May 2013 | INR | 21.75 | 21.85 | 21.35 | 21.8 | 21.8 | +0.15 (+0.69%) | 623,789 |
| 24 May 2013 | INR | 21.3 | 21.95 | 21.05 | 21.65 | 21.65 | +0.7 (+3.34%) | 1,225,817 |
| 23 May 2013 | INR | 22.7 | 22.9 | 20.75 | 20.95 | 20.95 | -1.95 (-8.52%) | 1,416,102 |
| 22 May 2013 | INR | 23.4 | 23.55 | 22.75 | 22.9 | 22.9 | -0.2 (-0.87%) | 741,518 |
| 21 May 2013 | INR | 23.5 | 24.1 | 23.05 | 23.1 | 23.1 | -0.7 (-2.94%) | 1,292,595 |
| 20 May 2013 | INR | 24.2 | 24.8 | 23.15 | 23.8 | 23.8 | -0.4 (-1.65%) | 1,693,508 |
| 17 May 2013 | INR | 22.75 | 25 | 22.75 | 24.2 | 24.2 | +1.05 (+4.54%) | 2,943,534 |
| 16 May 2013 | INR | 22.9 | 23.6 | 22.4 | 23.15 | 23.15 | +0.3 (+1.31%) | 1,913,532 |
| 15 May 2013 | INR | 21.35 | 23.85 | 21.35 | 22.85 | 22.85 | +1.5 (+7.03%) | 2,445,876 |
| 14 May 2013 | INR | 21.25 | 21.7 | 21.15 | 21.35 | 21.35 | +0.05 (+0.23%) | 176,192 |
| 13 May 2013 | INR | 22 | 22.25 | 21.15 | 21.3 | 21.3 | -0.9 (-4.05%) | 517,271 |
| 10 May 2013 | INR | 21.8 | 22.25 | 21.5 | 22.2 | 22.2 | +0.6 (+2.78%) | 680,744 |
| 9 May 2013 | INR | 22 | 22.3 | 21.5 | 21.6 | 21.6 | -0.2 (-0.92%) | 488,945 |
