| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2013 | INR | 17.1 | 18.35 | 17.1 | 17.35 | 17.35 | -0.45 (-2.53%) | 209 |
| 20 Jun 2013 | INR | 15.5 | 17.85 | 15.5 | 17.8 | 17.8 | +0.7 (+4.09%) | 2,479 |
| 19 Jun 2013 | INR | 18.35 | 18.35 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 13,022 |
| 18 Jun 2013 | INR | 17.45 | 17.9 | 17.1 | 17.1 | 17.1 | -0.1 (-0.58%) | 27,935 |
| 17 Jun 2013 | INR | 16 | 18 | 16 | 17.2 | 17.2 | -0.05 (-0.29%) | 24,693 |
| 14 Jun 2013 | INR | 17 | 18 | 17 | 17.25 | 17.25 | -0.25 (-1.43%) | 20,937 |
| 13 Jun 2013 | INR | 17.05 | 18.55 | 17.05 | 17.5 | 17.5 | -0.2 (-1.13%) | 37,810 |
| 12 Jun 2013 | INR | 19 | 19 | 17 | 17.7 | 17.7 | +0.15 (+0.85%) | 30,953 |
| 11 Jun 2013 | INR | 18.2 | 18.4 | 17.05 | 17.55 | 17.55 | -0.65 (-3.57%) | 50,294 |
| 10 Jun 2013 | INR | 18.05 | 18.85 | 18 | 18.2 | 18.2 | -0.4 (-2.15%) | 30,646 |
| 7 Jun 2013 | INR | 18.25 | 19 | 18.25 | 18.6 | 18.6 | +0.1 (+0.54%) | 21,027 |
| 6 Jun 2013 | INR | 19.45 | 19.45 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 61,881 |
| 5 Jun 2013 | INR | 18.15 | 19.2 | 18.15 | 18.5 | 18.5 | -0.2 (-1.07%) | 10,955 |
| 4 Jun 2013 | INR | 19.5 | 19.5 | 18.5 | 18.7 | 18.7 | +0.2 (+1.08%) | 11,746 |
| 3 Jun 2013 | INR | 19 | 19.65 | 18.5 | 18.5 | 18.5 | -0.3 (-1.60%) | 47,227 |
| 31 May 2013 | INR | 18 | 19.45 | 18 | 18.8 | 18.8 | +0.1 (+0.53%) | 67,998 |
| 30 May 2013 | INR | 20 | 20.4 | 18.55 | 18.7 | 18.7 | -0.25 (-1.32%) | 2,611 |
| 29 May 2013 | INR | 19.65 | 20.45 | 18.5 | 18.95 | 18.95 | -1.05 (-5.25%) | 159,441 |
| 28 May 2013 | INR | 21.15 | 21.15 | 20 | 20 | 20 | +0.5 (+2.56%) | 345 |
| 27 May 2013 | INR | 19.2 | 19.95 | 19.2 | 19.5 | 19.5 | -0.4 (-2.01%) | 797 |
| 24 May 2013 | INR | 20.45 | 20.45 | 19.5 | 19.9 | 19.9 | +0.25 (+1.27%) | 315 |
| 23 May 2013 | INR | 19.25 | 20.35 | 19.15 | 19.65 | 19.65 | -0.1 (-0.51%) | 1,234 |
| 22 May 2013 | INR | 20 | 20.35 | 19.6 | 19.75 | 19.75 | -0.7 (-3.42%) | 1,304 |
| 21 May 2013 | INR | 19.6 | 20.7 | 18.35 | 20.45 | 20.45 | +0.85 (+4.34%) | 504 |
| 20 May 2013 | INR | 21.75 | 21.75 | 19 | 19.6 | 19.6 | -0.3 (-1.51%) | 1,711 |
| 17 May 2013 | INR | 19.15 | 20 | 18 | 19.9 | 19.9 | +0.4 (+2.05%) | 5,089 |
| 16 May 2013 | INR | 20.95 | 20.95 | 19 | 19.5 | 19.5 | -0.45 (-2.26%) | 7,861 |
| 15 May 2013 | INR | 19 | 20.1 | 18.95 | 19.95 | 19.95 | +0.4 (+2.05%) | 6,628 |
| 14 May 2013 | INR | 19.85 | 20 | 19.25 | 19.55 | 19.55 | +0.4 (+2.09%) | 188 |
| 13 May 2013 | INR | 19.65 | 20.4 | 19.05 | 19.15 | 19.15 | -0.85 (-4.25%) | 212 |
