| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | INR | 22.35 | 22.5 | 21.95 | 22.15 | 4.43 | -0.95 (-4.11%) | 7,312 |
| 19 Jun 2013 | INR | 23.3 | 24.3 | 22.9 | 23.1 | 4.62 | -1 (-4.15%) | 11,023 |
| 18 Jun 2013 | INR | 24.1 | 24.25 | 24 | 24.1 | 4.82 | -0.4 (-1.63%) | 13,004 |
| 17 Jun 2013 | INR | 24.45 | 24.5 | 23.5 | 24.5 | 4.9 | +0.05 (+0.20%) | 269 |
| 14 Jun 2013 | INR | 23.3 | 24.85 | 23.25 | 24.45 | 4.89 | +0.7 (+2.95%) | 2,878 |
| 13 Jun 2013 | INR | 22.05 | 24.15 | 22.05 | 23.75 | 4.75 | +0.75 (+3.26%) | 5,432 |
| 12 Jun 2013 | INR | 23.75 | 24.75 | 22.85 | 23 | 4.6 | -1 (-4.17%) | 7,648 |
| 11 Jun 2013 | INR | 23.6 | 25 | 23.6 | 24 | 4.8 | -0.5 (-2.04%) | 1,848 |
| 10 Jun 2013 | INR | 25.65 | 26.2 | 24.25 | 24.5 | 4.9 | -1 (-3.92%) | 17,523 |
| 7 Jun 2013 | INR | 25.4 | 25.5 | 24.5 | 25.5 | 5.1 | +1.2 (+4.94%) | 20,506 |
| 6 Jun 2013 | INR | 25 | 25 | 24.3 | 24.3 | 4.86 | -0.55 (-2.21%) | 92 |
| 5 Jun 2013 | INR | 24.55 | 26.45 | 24.55 | 24.85 | 4.97 | -0.85 (-3.31%) | 10,894 |
| 4 Jun 2013 | INR | 25.95 | 26.5 | 25.7 | 25.7 | 5.14 | -0.35 (-1.34%) | 3,750 |
| 3 Jun 2013 | INR | 25.55 | 27.25 | 25.4 | 26.05 | 5.21 | -0.65 (-2.43%) | 14,658 |
| 31 May 2013 | INR | 28.95 | 29.15 | 26.65 | 26.7 | 5.34 | -1.35 (-4.81%) | 33,214 |
| 30 May 2013 | INR | 28 | 28.05 | 27.2 | 28.05 | 5.61 | +1.3 (+4.86%) | 18,133 |
| 29 May 2013 | INR | 26.05 | 26.75 | 26.05 | 26.75 | 5.35 | +1.25 (+4.90%) | 12,893 |
| 28 May 2013 | INR | 24.35 | 25.5 | 24.35 | 25.5 | 5.1 | +1.2 (+4.94%) | 25,958 |
| 27 May 2013 | INR | 24.6 | 24.6 | 24.25 | 24.3 | 4.86 | -0.25 (-1.02%) | 5,819 |
| 24 May 2013 | INR | 24.5 | 24.75 | 23.1 | 24.55 | 4.91 | +0.45 (+1.87%) | 10,965 |
| 23 May 2013 | INR | 25.3 | 25.3 | 24.1 | 24.1 | 4.82 | -1.25 (-4.93%) | 4,178 |
| 22 May 2013 | INR | 25.5 | 25.8 | 24.05 | 25.35 | 5.07 | +0.7 (+2.84%) | 18,129 |
| 21 May 2013 | INR | 24.65 | 24.65 | 22.6 | 24.65 | 4.93 | +1.15 (+4.89%) | 55,112 |
| 20 May 2013 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 4.7 | +1.1 (+4.91%) | 13,427 |
| 17 May 2013 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 4.48 | +1.05 (+4.92%) | 3,077 |
| 16 May 2013 | INR | 20.2 | 21.35 | 20.15 | 21.35 | 4.27 | +1 (+4.91%) | 56,537 |
| 15 May 2013 | INR | 20 | 20.75 | 20 | 20.35 | 4.07 | -0.05 (-0.25%) | 18,021 |
| 14 May 2013 | INR | 19.85 | 21.5 | 19.85 | 20.4 | 4.08 | -0.35 (-1.69%) | 51,627 |
| 13 May 2013 | INR | 21.85 | 21.85 | 20.5 | 20.75 | 4.15 | -1.3 (-5.90%) | 10,141 |
| 10 May 2013 | INR | 22.8 | 22.8 | 20.9 | 22.05 | 4.41 | +1.3 (+6.27%) | 296,671 |
