| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2013 | INR | 23.85 | 23.85 | 23.2 | 23.25 | 23.25 | -0.2 (-0.85%) | 57,113 |
| 17 Jun 2013 | INR | 23.4 | 23.8 | 22.95 | 23.45 | 23.45 | -0.35 (-1.47%) | 143,052 |
| 14 Jun 2013 | INR | 24 | 24.05 | 23.55 | 23.8 | 23.8 | +0.4 (+1.71%) | 1,047,700 |
| 13 Jun 2013 | INR | 24 | 24 | 22.7 | 23.4 | 23.4 | -0.45 (-1.89%) | 104,467 |
| 12 Jun 2013 | INR | 23.05 | 24 | 22.75 | 23.85 | 23.85 | +0.65 (+2.80%) | 189,673 |
| 11 Jun 2013 | INR | 23.55 | 23.9 | 23 | 23.2 | 23.2 | -0.95 (-3.93%) | 93,824 |
| 10 Jun 2013 | INR | 24 | 24.4 | 23.1 | 24.15 | 24.15 | +0.15 (+0.63%) | 228,452 |
| 7 Jun 2013 | INR | 24.1 | 24.35 | 23.8 | 24 | 24 | -0.1 (-0.41%) | 112,355 |
| 6 Jun 2013 | INR | 24.3 | 24.5 | 23.9 | 24.1 | 24.1 | -0.45 (-1.83%) | 96,665 |
| 5 Jun 2013 | INR | 24.15 | 24.85 | 24.1 | 24.55 | 24.55 | +0.25 (+1.03%) | 82,782 |
| 4 Jun 2013 | INR | 24.2 | 25.05 | 24.2 | 24.3 | 24.3 | -0.45 (-1.82%) | 38,346 |
| 3 Jun 2013 | INR | 25 | 25.35 | 24.5 | 24.75 | 24.75 | +0.4 (+1.64%) | 125,177 |
| 31 May 2013 | INR | 24.3 | 25.9 | 24.15 | 24.35 | 24.35 | -0.65 (-2.60%) | 395,499 |
| 30 May 2013 | INR | 25.45 | 25.5 | 24.4 | 25 | 25 | 0.0 (0.0%) | 95,343 |
| 29 May 2013 | INR | 24.8 | 25.6 | 24.2 | 25 | 25 | -0.25 (-0.99%) | 137,457 |
| 28 May 2013 | INR | 25.75 | 26.1 | 24.95 | 25.25 | 25.25 | -0.15 (-0.59%) | 108,178 |
| 27 May 2013 | INR | 24.15 | 25.75 | 24.15 | 25.4 | 25.4 | +1.35 (+5.61%) | 116,345 |
| 24 May 2013 | INR | 24.45 | 24.85 | 23.9 | 24.05 | 24.05 | +0.1 (+0.42%) | 113,930 |
| 23 May 2013 | INR | 24.95 | 24.95 | 23.8 | 23.95 | 23.95 | -0.95 (-3.82%) | 804,471 |
| 22 May 2013 | INR | 25.8 | 26.2 | 24.75 | 24.9 | 24.9 | -0.85 (-3.30%) | 104,821 |
| 21 May 2013 | INR | 26 | 26.6 | 25.35 | 25.75 | 25.75 | -0.1 (-0.39%) | 751,586 |
| 20 May 2013 | INR | 26.55 | 26.8 | 25.7 | 25.85 | 25.85 | -0.5 (-1.90%) | 118,779 |
| 17 May 2013 | INR | 26.8 | 27.2 | 26.2 | 26.35 | 26.35 | -0.65 (-2.41%) | 172,819 |
| 16 May 2013 | INR | 27 | 28.25 | 26.7 | 27 | 27 | +0.1 (+0.37%) | 605,905 |
| 15 May 2013 | INR | 27 | 27.5 | 26.35 | 26.9 | 26.9 | +0.1 (+0.37%) | 266,810 |
| 14 May 2013 | INR | 26.65 | 27.3 | 26.6 | 26.8 | 26.8 | -0.5 (-1.83%) | 116,351 |
| 13 May 2013 | INR | 27.85 | 28.1 | 27.15 | 27.3 | 27.3 | +0.1 (+0.37%) | 231,077 |
| 10 May 2013 | INR | 27 | 27.55 | 26.95 | 27.2 | 27.2 | -0.35 (-1.27%) | 387,959 |
| 9 May 2013 | INR | 26.5 | 27.75 | 26.05 | 27.55 | 27.55 | +1.05 (+3.96%) | 564,672 |
| 8 May 2013 | INR | 26.1 | 26.65 | 26 | 26.5 | 26.5 | +0.4 (+1.53%) | 246,773 |
