| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2013 | INR | 18 | 18.45 | 17.65 | 17.95 | 17.95 | -0.3 (-1.64%) | 60,589 |
| 20 Jun 2013 | INR | 18.5 | 19.1 | 17.75 | 18.25 | 18.25 | -0.5 (-2.67%) | 113,511 |
| 19 Jun 2013 | INR | 19.1 | 19.6 | 18.5 | 18.75 | 18.75 | -0.55 (-2.85%) | 119,652 |
| 18 Jun 2013 | INR | 19 | 19.8 | 19 | 19.3 | 19.3 | +0.15 (+0.78%) | 66,493 |
| 17 Jun 2013 | INR | 19 | 19.5 | 18.85 | 19.15 | 19.15 | -0.1 (-0.52%) | 54,009 |
| 14 Jun 2013 | INR | 19 | 19.5 | 18.85 | 19.25 | 19.25 | +0.45 (+2.39%) | 401,274 |
| 13 Jun 2013 | INR | 18.85 | 19 | 18.5 | 18.8 | 18.8 | -0.1 (-0.53%) | 76,538 |
| 12 Jun 2013 | INR | 18.9 | 19 | 18.35 | 18.9 | 18.9 | +0.05 (+0.27%) | 104,095 |
| 11 Jun 2013 | INR | 19.8 | 20.05 | 18.7 | 18.85 | 18.85 | -1.25 (-6.22%) | 165,165 |
| 10 Jun 2013 | INR | 21.15 | 21.6 | 19.9 | 20.1 | 20.1 | -0.9 (-4.29%) | 135,173 |
| 7 Jun 2013 | INR | 21.65 | 22.05 | 20.8 | 21 | 21 | -0.7 (-3.23%) | 85,703 |
| 6 Jun 2013 | INR | 21.3 | 22.1 | 21.1 | 21.7 | 21.7 | +0.3 (+1.40%) | 80,018 |
| 5 Jun 2013 | INR | 21.45 | 21.6 | 21 | 21.4 | 21.4 | -0.05 (-0.23%) | 49,696 |
| 4 Jun 2013 | INR | 22.65 | 22.65 | 21.25 | 21.45 | 21.45 | -0.5 (-2.28%) | 110,761 |
| 3 Jun 2013 | INR | 22.15 | 22.5 | 21.55 | 21.95 | 21.95 | -0.1 (-0.45%) | 85,327 |
| 31 May 2013 | INR | 22.75 | 22.75 | 21.95 | 22.05 | 22.05 | -0.7 (-3.08%) | 87,224 |
| 30 May 2013 | INR | 23.25 | 23.6 | 22.6 | 22.75 | 22.75 | -0.2 (-0.87%) | 123,819 |
| 29 May 2013 | INR | 23.35 | 23.6 | 22.6 | 22.95 | 22.95 | -0.4 (-1.71%) | 75,048 |
| 28 May 2013 | INR | 24.15 | 24.3 | 23.2 | 23.35 | 23.35 | -0.45 (-1.89%) | 197,229 |
| 27 May 2013 | INR | 23.45 | 24.4 | 23.45 | 23.8 | 23.8 | +0.55 (+2.37%) | 99,711 |
| 24 May 2013 | INR | 23.5 | 23.85 | 22.8 | 23.25 | 23.25 | 0.0 (0.0%) | 77,737 |
| 23 May 2013 | INR | 24.5 | 24.5 | 22.95 | 23.25 | 23.25 | -1.15 (-4.71%) | 123,125 |
| 22 May 2013 | INR | 25.35 | 25.35 | 24.2 | 24.4 | 24.4 | -0.45 (-1.81%) | 62,306 |
| 21 May 2013 | INR | 25.6 | 26.2 | 24.55 | 24.85 | 24.85 | -0.65 (-2.55%) | 246,643 |
| 20 May 2013 | INR | 25.65 | 25.85 | 25.15 | 25.5 | 25.5 | +0.35 (+1.39%) | 406,876 |
| 17 May 2013 | INR | 25.4 | 26 | 24.8 | 25.15 | 25.15 | +0.2 (+0.80%) | 268,389 |
| 16 May 2013 | INR | 26 | 26 | 24.75 | 24.95 | 24.95 | -0.7 (-2.73%) | 278,103 |
| 15 May 2013 | INR | 23.85 | 25.8 | 23.55 | 25.65 | 25.65 | +2.25 (+9.62%) | 884,266 |
| 14 May 2013 | INR | 23.85 | 23.95 | 23.2 | 23.4 | 23.4 | -0.2 (-0.85%) | 77,952 |
| 13 May 2013 | INR | 24.5 | 24.75 | 23.5 | 23.6 | 23.6 | -1.15 (-4.65%) | 94,463 |
