| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2013 | INR | 20.4 | 20.4 | 18.5 | 18.5 | 18.5 | -0.95 (-4.88%) | 348,444 |
| 28 May 2013 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | +0.9 (+4.85%) | 20,379 |
| 27 May 2013 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | +0.85 (+4.80%) | 15,798 |
| 24 May 2013 | INR | 16.95 | 17.7 | 16.95 | 17.7 | 17.7 | +0.8 (+4.73%) | 46,046 |
| 23 May 2013 | INR | 17.5 | 17.5 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 168,837 |
| 22 May 2013 | INR | 18.25 | 18.5 | 17.75 | 17.75 | 17.75 | -0.9 (-4.83%) | 163,432 |
| 21 May 2013 | INR | 19 | 19 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 266,119 |
| 20 May 2013 | INR | 20 | 20.5 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 103,220 |
| 17 May 2013 | INR | 21.95 | 21.95 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 168,783 |
| 16 May 2013 | INR | 21.45 | 22.3 | 21.25 | 21.65 | 21.65 | -0.05 (-0.23%) | 159,297 |
| 15 May 2013 | INR | 21.4 | 22.25 | 21.2 | 21.7 | 21.7 | +0.15 (+0.70%) | 128,490 |
| 14 May 2013 | INR | 22.8 | 23 | 21.4 | 21.55 | 21.55 | -0.6 (-2.71%) | 142,019 |
| 13 May 2013 | INR | 23 | 23.2 | 22 | 22.15 | 22.15 | -0.85 (-3.70%) | 149,472 |
| 11 May 2013 | INR | 23.7 | 23.7 | 22.65 | 23 | 23 | -0.2 (-0.86%) | 40,630 |
| 10 May 2013 | INR | 24 | 24.85 | 23.2 | 23.2 | 23.2 | -0.9 (-3.73%) | 81,960 |
| 9 May 2013 | INR | 23.25 | 24.4 | 23.25 | 24.1 | 24.1 | +0.7 (+2.99%) | 126,322 |
| 8 May 2013 | INR | 23.45 | 23.8 | 22.5 | 23.4 | 23.4 | +0.15 (+0.65%) | 117,824 |
| 7 May 2013 | INR | 25.65 | 25.65 | 23.25 | 23.25 | 23.25 | -1.2 (-4.91%) | 438,504 |
| 6 May 2013 | INR | 22.15 | 24.45 | 22.15 | 24.45 | 24.45 | +1.15 (+4.94%) | 746,181 |
| 3 May 2013 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 54,244 |
| 2 May 2013 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | -1.25 (-4.85%) | 42,086 |
| 30 Apr 2013 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.35 (-4.98%) | 44,202 |
| 29 Apr 2013 | INR | 27.2 | 27.55 | 27.1 | 27.1 | 27.1 | -1.4 (-4.91%) | 112,218 |
| 26 Apr 2013 | INR | 29.85 | 29.85 | 28.5 | 28.5 | 28.5 | -1.5 (-5%) | 139,534 |
| 25 Apr 2013 | INR | 31.3 | 31.3 | 29.75 | 30 | 30 | -0.4 (-1.32%) | 67,111 |
| 23 Apr 2013 | INR | 31.6 | 31.65 | 30 | 30.4 | 30.4 | -0.6 (-1.94%) | 81,688 |
| 22 Apr 2013 | INR | 30.1 | 31.15 | 29.65 | 31 | 31 | +0.8 (+2.65%) | 147,675 |
| 18 Apr 2013 | INR | 29.2 | 30.2 | 28.7 | 30.2 | 30.2 | +1.4 (+4.86%) | 76,730 |
| 17 Apr 2013 | INR | 29.2 | 29.8 | 28.75 | 28.8 | 28.8 | -0.45 (-1.54%) | 76,686 |
| 16 Apr 2013 | INR | 29 | 29.55 | 28.55 | 29.25 | 29.25 | +0.4 (+1.39%) | 82,563 |
