| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2013 | INR | 15.85 | 16.2 | 15.65 | 15.7 | 15.7 | -0.2 (-1.26%) | 119,517 |
| 24 Jun 2013 | INR | 16.45 | 16.45 | 15.75 | 15.9 | 15.9 | -0.35 (-2.15%) | 142,409 |
| 21 Jun 2013 | INR | 16.6 | 16.8 | 16.1 | 16.25 | 16.25 | -0.3 (-1.81%) | 159,640 |
| 20 Jun 2013 | INR | 17 | 17 | 16.3 | 16.55 | 16.55 | -0.55 (-3.22%) | 186,595 |
| 19 Jun 2013 | INR | 17.2 | 17.75 | 16.9 | 17.1 | 17.1 | +0.05 (+0.29%) | 162,367 |
| 18 Jun 2013 | INR | 17.2 | 17.4 | 17.05 | 17.05 | 17.05 | -0.15 (-0.87%) | 37,874 |
| 17 Jun 2013 | INR | 17.3 | 17.45 | 17.1 | 17.2 | 17.2 | -0.1 (-0.58%) | 48,657 |
| 14 Jun 2013 | INR | 17.1 | 17.5 | 17.05 | 17.3 | 17.3 | +0.3 (+1.76%) | 76,592 |
| 13 Jun 2013 | INR | 17 | 17.3 | 16.9 | 17 | 17 | -0.15 (-0.87%) | 76,128 |
| 12 Jun 2013 | INR | 17.05 | 17.4 | 17 | 17.15 | 17.15 | +0.05 (+0.29%) | 62,112 |
| 11 Jun 2013 | INR | 17.8 | 17.8 | 16.95 | 17.1 | 17.1 | -0.65 (-3.66%) | 119,125 |
| 10 Jun 2013 | INR | 18.8 | 18.85 | 17.6 | 17.75 | 17.75 | -0.45 (-2.47%) | 284,333 |
| 7 Jun 2013 | INR | 17.8 | 19.15 | 17.65 | 18.2 | 18.2 | +0.7 (+4%) | 854,587 |
| 6 Jun 2013 | INR | 17.35 | 17.65 | 17.3 | 17.5 | 17.5 | -0.05 (-0.28%) | 61,251 |
| 5 Jun 2013 | INR | 17.25 | 17.9 | 17.25 | 17.55 | 17.55 | +0.15 (+0.86%) | 80,916 |
| 4 Jun 2013 | INR | 17.05 | 17.9 | 17.05 | 17.4 | 17.4 | -0.1 (-0.57%) | 45,450 |
| 3 Jun 2013 | INR | 17.55 | 17.65 | 17.1 | 17.5 | 17.5 | 0.0 (0.0%) | 105,885 |
| 31 May 2013 | INR | 18.25 | 18.45 | 17.4 | 17.5 | 17.5 | -0.95 (-5.15%) | 125,894 |
| 30 May 2013 | INR | 18.65 | 19.25 | 18.3 | 18.45 | 18.45 | -0.15 (-0.81%) | 479,834 |
| 29 May 2013 | INR | 17.75 | 18.85 | 17.65 | 18.6 | 18.6 | +0.9 (+5.08%) | 731,894 |
| 28 May 2013 | INR | 18.05 | 18.1 | 17.6 | 17.7 | 17.7 | -0.35 (-1.94%) | 97,717 |
| 27 May 2013 | INR | 17.1 | 18.15 | 17.05 | 18.05 | 18.05 | +0.85 (+4.94%) | 331,112 |
| 24 May 2013 | INR | 17.15 | 17.4 | 17.15 | 17.2 | 17.2 | +0.1 (+0.58%) | 38,760 |
| 23 May 2013 | INR | 17.25 | 17.45 | 16.9 | 17.1 | 17.1 | -0.35 (-2.01%) | 134,306 |
| 22 May 2013 | INR | 17.75 | 17.75 | 17.35 | 17.45 | 17.45 | -0.05 (-0.29%) | 78,403 |
| 21 May 2013 | INR | 17.4 | 17.7 | 17.4 | 17.5 | 17.5 | -0.1 (-0.57%) | 62,789 |
| 20 May 2013 | INR | 17.35 | 18.05 | 17.35 | 17.6 | 17.6 | -0.15 (-0.85%) | 78,904 |
| 17 May 2013 | INR | 17.9 | 17.95 | 17.6 | 17.75 | 17.75 | -0.15 (-0.84%) | 107,910 |
| 16 May 2013 | INR | 17.65 | 18.25 | 17.5 | 17.9 | 17.9 | 0.0 (0.0%) | 177,413 |
| 15 May 2013 | INR | 18 | 18.35 | 17.8 | 17.9 | 17.9 | +0.1 (+0.56%) | 129,330 |
