| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2013 | INR | 17.9 | 18.45 | 17.7 | 18.2 | 18.2 | +0.6 (+3.41%) | 3,855 |
| 27 Jun 2013 | INR | 17.9 | 18.45 | 17.1 | 17.6 | 17.6 | -0.4 (-2.22%) | 4,067 |
| 26 Jun 2013 | INR | 18 | 18.65 | 17.9 | 18 | 18 | -0.4 (-2.17%) | 1,903 |
| 25 Jun 2013 | INR | 18 | 19.05 | 17.6 | 18.4 | 18.4 | +0.1 (+0.55%) | 2,157 |
| 24 Jun 2013 | INR | 18.8 | 19.45 | 18.25 | 18.3 | 18.3 | -0.65 (-3.43%) | 964 |
| 21 Jun 2013 | INR | 18.9 | 19.4 | 18.35 | 18.95 | 18.95 | -0.05 (-0.26%) | 4,376 |
| 20 Jun 2013 | INR | 19 | 19.35 | 18.5 | 19 | 19 | -0.25 (-1.30%) | 2,124 |
| 19 Jun 2013 | INR | 19.25 | 19.75 | 19.1 | 19.25 | 19.25 | -0.25 (-1.28%) | 1,127 |
| 18 Jun 2013 | INR | 19.7 | 20.5 | 19.2 | 19.5 | 19.5 | -0.65 (-3.23%) | 5,435 |
| 17 Jun 2013 | INR | 19.85 | 21.8 | 19.85 | 20.15 | 20.15 | +0.05 (+0.25%) | 3,476 |
| 14 Jun 2013 | INR | 19 | 20.5 | 18.35 | 20.1 | 20.1 | +0.85 (+4.42%) | 5,854 |
| 13 Jun 2013 | INR | 19.85 | 19.9 | 19.05 | 19.25 | 19.25 | -0.85 (-4.23%) | 3,663 |
| 12 Jun 2013 | INR | 20.45 | 20.95 | 19.8 | 20.1 | 20.1 | -0.7 (-3.37%) | 9,035 |
| 11 Jun 2013 | INR | 21.5 | 21.8 | 20.5 | 20.8 | 20.8 | -0.85 (-3.93%) | 6,524 |
| 10 Jun 2013 | INR | 22.2 | 22.2 | 21.1 | 21.65 | 21.65 | -0.55 (-2.48%) | 9,657 |
| 7 Jun 2013 | INR | 24.85 | 24.85 | 21.8 | 22.2 | 22.2 | -1.4 (-5.93%) | 15,877 |
| 6 Jun 2013 | INR | 24.3 | 24.95 | 23.3 | 23.6 | 23.6 | -0.65 (-2.68%) | 28,790 |
| 5 Jun 2013 | INR | 23.5 | 24.8 | 22.2 | 24.25 | 24.25 | +3.2 (+15.20%) | 141,954 |
| 4 Jun 2013 | INR | 19.3 | 21.75 | 18.5 | 21.05 | 21.05 | +2.45 (+13.17%) | 13,181 |
| 3 Jun 2013 | INR | 18.8 | 19 | 18.2 | 18.6 | 18.6 | -0.4 (-2.11%) | 6,329 |
| 31 May 2013 | INR | 19.5 | 19.55 | 18.55 | 19 | 19 | -0.7 (-3.55%) | 3,479 |
| 30 May 2013 | INR | 19.5 | 19.75 | 19.3 | 19.7 | 19.7 | -0.1 (-0.51%) | 320 |
| 29 May 2013 | INR | 19.5 | 19.85 | 19 | 19.8 | 19.8 | +0.2 (+1.02%) | 757 |
| 28 May 2013 | INR | 19.6 | 19.6 | 19.1 | 19.6 | 19.6 | 0.0 (0.0%) | 1,114 |
| 27 May 2013 | INR | 19.45 | 19.8 | 19.1 | 19.6 | 19.6 | +0.35 (+1.82%) | 2,434 |
| 24 May 2013 | INR | 21.35 | 21.35 | 19 | 19.25 | 19.25 | -0.3 (-1.53%) | 1,133 |
| 23 May 2013 | INR | 20.25 | 20.25 | 19.55 | 19.55 | 19.55 | -0.6 (-2.98%) | 1,420 |
| 22 May 2013 | INR | 20.6 | 20.6 | 20.1 | 20.15 | 20.15 | -0.5 (-2.42%) | 875 |
| 21 May 2013 | INR | 20.5 | 21 | 20.4 | 20.65 | 20.65 | +0.3 (+1.47%) | 2,596 |
| 20 May 2013 | INR | 21.7 | 21.7 | 19.65 | 20.35 | 20.35 | +0.05 (+0.25%) | 5,606 |
