| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 18.15 | 20.15 | 18 | 18.8 | 18.8 | +0.4 (+2.17%) | 48,783 |
| 18 Jun 2013 | INR | 16.9 | 19.2 | 15.65 | 18.4 | 18.4 | +2.4 (+15.00%) | 22,582 |
| 17 Jun 2013 | INR | 16 | 16.4 | 15.85 | 16 | 16 | -0.05 (-0.31%) | 10,965 |
| 14 Jun 2013 | INR | 16.45 | 16.5 | 15.95 | 16.05 | 16.05 | +0.15 (+0.94%) | 5,889 |
| 13 Jun 2013 | INR | 16.4 | 16.4 | 15.5 | 15.9 | 15.9 | +0.15 (+0.95%) | 4,255 |
| 12 Jun 2013 | INR | 16 | 16.1 | 15.6 | 15.75 | 15.75 | -0.3 (-1.87%) | 5,906 |
| 11 Jun 2013 | INR | 16.75 | 16.75 | 16 | 16.05 | 16.05 | -0.65 (-3.89%) | 11,125 |
| 10 Jun 2013 | INR | 16.8 | 17.15 | 16.7 | 16.7 | 16.7 | -0.1 (-0.60%) | 5,674 |
| 7 Jun 2013 | INR | 16.6 | 17 | 16.6 | 16.8 | 16.8 | +0.15 (+0.90%) | 6,160 |
| 6 Jun 2013 | INR | 16.55 | 16.85 | 16.5 | 16.65 | 16.65 | +0.05 (+0.30%) | 4,024 |
| 5 Jun 2013 | INR | 16.85 | 17 | 16.5 | 16.6 | 16.6 | -0.15 (-0.90%) | 7,644 |
| 4 Jun 2013 | INR | 16.7 | 17.05 | 16.6 | 16.75 | 16.75 | -0.1 (-0.59%) | 6,525 |
| 3 Jun 2013 | INR | 17 | 17.4 | 16.75 | 16.85 | 16.85 | -0.2 (-1.17%) | 7,321 |
| 31 May 2013 | INR | 18.25 | 18.25 | 17 | 17.05 | 17.05 | -0.35 (-2.01%) | 11,003 |
| 30 May 2013 | INR | 16.9 | 17.95 | 16.85 | 17.4 | 17.4 | +0.8 (+4.82%) | 16,252 |
| 29 May 2013 | INR | 16.25 | 17 | 16.25 | 16.6 | 16.6 | -0.1 (-0.60%) | 2,549 |
| 28 May 2013 | INR | 17.45 | 17.45 | 16.5 | 16.7 | 16.7 | -0.35 (-2.05%) | 1,876 |
| 27 May 2013 | INR | 17.1 | 17.1 | 16.55 | 17.05 | 17.05 | +0.35 (+2.10%) | 1,155 |
| 24 May 2013 | INR | 16.4 | 16.7 | 16.3 | 16.7 | 16.7 | +0.1 (+0.60%) | 3,341 |
| 23 May 2013 | INR | 18.8 | 18.8 | 16.25 | 16.6 | 16.6 | -0.55 (-3.21%) | 4,102 |
| 22 May 2013 | INR | 17.3 | 17.45 | 16.55 | 17.15 | 17.15 | +0.25 (+1.48%) | 5,908 |
| 21 May 2013 | INR | 17.05 | 17.25 | 16.8 | 16.9 | 16.9 | -0.2 (-1.17%) | 3,229 |
| 20 May 2013 | INR | 17.25 | 17.5 | 17.1 | 17.1 | 17.1 | -0.25 (-1.44%) | 3,202 |
| 17 May 2013 | INR | 17.5 | 17.5 | 17.2 | 17.35 | 17.35 | +0.25 (+1.46%) | 2,921 |
| 16 May 2013 | INR | 16.15 | 18.6 | 16.15 | 17.1 | 17.1 | -0.25 (-1.44%) | 6,823 |
| 15 May 2013 | INR | 17.95 | 17.95 | 17.1 | 17.35 | 17.35 | +0.05 (+0.29%) | 3,825 |
| 14 May 2013 | INR | 17.15 | 17.35 | 17.15 | 17.3 | 17.3 | -0.05 (-0.29%) | 3,086 |
| 13 May 2013 | INR | 17 | 18.1 | 17 | 17.35 | 17.35 | -0.1 (-0.57%) | 15,953 |
| 10 May 2013 | INR | 17.5 | 17.7 | 17.2 | 17.45 | 17.45 | -0.1 (-0.57%) | 1,870 |
| 9 May 2013 | INR | 17.75 | 17.75 | 17.25 | 17.55 | 17.55 | -0.15 (-0.85%) | 2,174 |
