| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 16.3 | 16.7 | 16 | 16.15 | 16.15 | -0.1 (-0.62%) | 2,542 |
| 18 Jun 2013 | INR | 16.7 | 16.95 | 16.25 | 16.25 | 16.25 | -0.5 (-2.99%) | 3,074 |
| 17 Jun 2013 | INR | 16.6 | 17.2 | 16.15 | 16.75 | 16.75 | +0.45 (+2.76%) | 3,237 |
| 14 Jun 2013 | INR | 16.1 | 18 | 15.95 | 16.3 | 16.3 | +0.45 (+2.84%) | 5,155 |
| 13 Jun 2013 | INR | 15.9 | 16.1 | 15.75 | 15.85 | 15.85 | +0.3 (+1.93%) | 1,851 |
| 12 Jun 2013 | INR | 16.05 | 16.15 | 15.5 | 15.55 | 15.55 | -0.4 (-2.51%) | 1,167 |
| 11 Jun 2013 | INR | 16.45 | 16.45 | 15.65 | 15.95 | 15.95 | +0.2 (+1.27%) | 868 |
| 10 Jun 2013 | INR | 16.2 | 17 | 15.7 | 15.75 | 15.75 | -0.35 (-2.17%) | 5,401 |
| 7 Jun 2013 | INR | 16.5 | 16.5 | 15.75 | 16.1 | 16.1 | 0.0 (0.0%) | 5,844 |
| 6 Jun 2013 | INR | 15.75 | 16.15 | 15.1 | 16.1 | 16.1 | +0.2 (+1.26%) | 1,066 |
| 5 Jun 2013 | INR | 15.85 | 16.5 | 15.3 | 15.9 | 15.9 | +0.05 (+0.32%) | 1,366 |
| 4 Jun 2013 | INR | 16 | 16.45 | 15.6 | 15.85 | 15.85 | -0.3 (-1.86%) | 4,327 |
| 3 Jun 2013 | INR | 16.25 | 16.75 | 16 | 16.15 | 16.15 | -0.15 (-0.92%) | 2,843 |
| 31 May 2013 | INR | 18.45 | 18.45 | 16.3 | 16.3 | 16.3 | -0.5 (-2.98%) | 2,369 |
| 30 May 2013 | INR | 16.9 | 17.05 | 16.5 | 16.8 | 16.8 | -0.05 (-0.30%) | 2,582 |
| 29 May 2013 | INR | 16.15 | 18 | 15.1 | 16.85 | 16.85 | -0.95 (-5.34%) | 10,387 |
| 28 May 2013 | INR | 17.8 | 17.85 | 17.2 | 17.8 | 17.8 | +0.3 (+1.71%) | 3,250 |
| 27 May 2013 | INR | 16.4 | 18.05 | 16.4 | 17.5 | 17.5 | +0.45 (+2.64%) | 4,932 |
| 24 May 2013 | INR | 17.5 | 17.55 | 17 | 17.05 | 17.05 | -0.2 (-1.16%) | 874 |
| 23 May 2013 | INR | 17.45 | 17.95 | 17.15 | 17.25 | 17.25 | -1.05 (-5.74%) | 1,470 |
| 22 May 2013 | INR | 17.95 | 20 | 17.5 | 18.3 | 18.3 | +0.75 (+4.27%) | 7,998 |
| 21 May 2013 | INR | 17.45 | 17.75 | 17.45 | 17.55 | 17.55 | -0.35 (-1.96%) | 4,205 |
| 20 May 2013 | INR | 18 | 18 | 17.45 | 17.9 | 17.9 | +0.35 (+1.99%) | 4,834 |
| 17 May 2013 | INR | 17.55 | 17.75 | 17.4 | 17.55 | 17.55 | -0.25 (-1.40%) | 4,085 |
| 16 May 2013 | INR | 18 | 18 | 17.5 | 17.8 | 17.8 | -0.15 (-0.84%) | 3,774 |
| 15 May 2013 | INR | 18.1 | 18.1 | 17.6 | 17.95 | 17.95 | +0.25 (+1.41%) | 426 |
| 14 May 2013 | INR | 17.55 | 18 | 17.55 | 17.7 | 17.7 | -0.15 (-0.84%) | 3,134 |
| 13 May 2013 | INR | 18.65 | 18.7 | 17.6 | 17.85 | 17.85 | -0.4 (-2.19%) | 2,469 |
| 10 May 2013 | INR | 18.55 | 18.6 | 18.15 | 18.25 | 18.25 | +0.2 (+1.11%) | 601 |
| 9 May 2013 | INR | 20.25 | 20.25 | 18 | 18.05 | 18.05 | +0.05 (+0.28%) | 3,619 |
