| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 24 | 24.25 | 22.8 | 23.8 | 23.8 | +0.05 (+0.21%) | 244,310 |
| 18 Jun 2013 | INR | 25.7 | 25.7 | 23.5 | 23.75 | 23.75 | -0.75 (-3.06%) | 246,195 |
| 17 Jun 2013 | INR | 23.05 | 24.5 | 23.05 | 24.5 | 24.5 | +1.15 (+4.93%) | 8,056 |
| 14 Jun 2013 | INR | 22.5 | 23.35 | 22.45 | 23.35 | 23.35 | +1.1 (+4.94%) | 9,428 |
| 13 Jun 2013 | INR | 22.45 | 23 | 21.4 | 22.25 | 22.25 | -0.25 (-1.11%) | 5,611 |
| 12 Jun 2013 | INR | 23 | 23.4 | 22.45 | 22.5 | 22.5 | -1.1 (-4.66%) | 206,465 |
| 11 Jun 2013 | INR | 24.5 | 24.5 | 23.4 | 23.6 | 23.6 | -1 (-4.07%) | 5,719 |
| 10 Jun 2013 | INR | 26.25 | 26.25 | 24.55 | 24.6 | 24.6 | -1.2 (-4.65%) | 3,357 |
| 7 Jun 2013 | INR | 24.5 | 26.05 | 23.65 | 25.8 | 25.8 | +0.95 (+3.82%) | 46,572 |
| 6 Jun 2013 | INR | 24.75 | 24.95 | 24.25 | 24.85 | 24.85 | +0.5 (+2.05%) | 2,415 |
| 5 Jun 2013 | INR | 23.5 | 24.5 | 23.5 | 24.35 | 24.35 | +0.65 (+2.74%) | 1,897 |
| 4 Jun 2013 | INR | 24.85 | 24.95 | 23.15 | 23.7 | 23.7 | -0.55 (-2.27%) | 8,062 |
| 3 Jun 2013 | INR | 24.25 | 26 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 3,932 |
| 31 May 2013 | INR | 26.8 | 26.8 | 25.5 | 25.5 | 25.5 | -1.3 (-4.85%) | 5,946 |
| 30 May 2013 | INR | 29 | 29 | 26.8 | 26.8 | 26.8 | -1.4 (-4.96%) | 28,866 |
| 29 May 2013 | INR | 29 | 29.75 | 27.9 | 28.2 | 28.2 | -1.05 (-3.59%) | 9,522 |
| 28 May 2013 | INR | 30.5 | 30.5 | 28.9 | 29.25 | 29.25 | -0.1 (-0.34%) | 288,885 |
| 27 May 2013 | INR | 28.65 | 29.8 | 28.6 | 29.35 | 29.35 | +0.6 (+2.09%) | 19,394 |
| 24 May 2013 | INR | 28.15 | 29.1 | 28.1 | 28.75 | 28.75 | -0.45 (-1.54%) | 136,551 |
| 23 May 2013 | INR | 30 | 30 | 28.45 | 29.2 | 29.2 | -0.7 (-2.34%) | 123,496 |
| 22 May 2013 | INR | 29.9 | 30.3 | 28.45 | 29.9 | 29.9 | 0.0 (0.0%) | 24,392 |
| 21 May 2013 | INR | 30.5 | 30.5 | 29.9 | 29.9 | 29.9 | -0.35 (-1.16%) | 6,318 |
| 20 May 2013 | INR | 29.5 | 30.6 | 29.5 | 30.25 | 30.25 | +0.9 (+3.07%) | 2,404 |
| 17 May 2013 | INR | 30.5 | 31 | 28.85 | 29.35 | 29.35 | -0.95 (-3.14%) | 8,218 |
| 16 May 2013 | INR | 30.5 | 31.75 | 29.8 | 30.3 | 30.3 | -0.45 (-1.46%) | 15,880 |
| 15 May 2013 | INR | 31 | 32.4 | 30.55 | 30.75 | 30.75 | -0.15 (-0.49%) | 28,720 |
| 14 May 2013 | INR | 29.7 | 31.25 | 29.7 | 30.9 | 30.9 | -0.35 (-1.12%) | 18,371 |
| 13 May 2013 | INR | 32.85 | 32.85 | 31.25 | 31.25 | 31.25 | -0.5 (-1.57%) | 12,193 |
| 10 May 2013 | INR | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | +1.5 (+4.96%) | 3,100 |
| 9 May 2013 | INR | 29 | 30.25 | 29 | 30.25 | 30.25 | +1.4 (+4.85%) | 8,982 |
