| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 24.15 | 24.75 | 23.95 | 24.55 | 24.55 | +0.5 (+2.08%) | 1,332,312 |
| 18 Jun 2013 | INR | 24 | 24.3 | 23.65 | 24.05 | 24.05 | 0.0 (0.0%) | 1,152,223 |
| 17 Jun 2013 | INR | 24.15 | 24.25 | 23.2 | 24.05 | 24.05 | -0.1 (-0.41%) | 1,214,276 |
| 14 Jun 2013 | INR | 23.9 | 24.4 | 23.55 | 24.15 | 24.15 | +0.75 (+3.21%) | 1,440,271 |
| 13 Jun 2013 | INR | 22.7 | 24 | 22.7 | 23.4 | 23.4 | +0.1 (+0.43%) | 2,463,466 |
| 12 Jun 2013 | INR | 24.5 | 24.75 | 21.85 | 23.3 | 23.3 | -1.2 (-4.90%) | 6,796,398 |
| 11 Jun 2013 | INR | 24.9 | 25.4 | 24.25 | 24.5 | 24.5 | -0.45 (-1.80%) | 1,367,019 |
| 10 Jun 2013 | INR | 26.15 | 26.25 | 24.7 | 24.95 | 24.95 | -0.95 (-3.67%) | 1,633,327 |
| 7 Jun 2013 | INR | 25.75 | 26.3 | 25.65 | 25.9 | 25.9 | +0.05 (+0.19%) | 1,694,084 |
| 6 Jun 2013 | INR | 25.75 | 26.2 | 25.4 | 25.85 | 25.85 | -0.1 (-0.39%) | 1,342,674 |
| 5 Jun 2013 | INR | 25.5 | 26.2 | 25.4 | 25.95 | 25.95 | +0.35 (+1.37%) | 1,364,395 |
| 4 Jun 2013 | INR | 26 | 26.35 | 25.45 | 25.6 | 25.6 | -0.3 (-1.16%) | 1,446,285 |
| 3 Jun 2013 | INR | 25.75 | 26.05 | 25.15 | 25.9 | 25.9 | +0.4 (+1.57%) | 1,539,562 |
| 31 May 2013 | INR | 26.3 | 26.6 | 25.2 | 25.5 | 25.5 | -0.7 (-2.67%) | 2,001,750 |
| 30 May 2013 | INR | 26.85 | 26.9 | 26.1 | 26.2 | 26.2 | -0.6 (-2.24%) | 1,892,539 |
| 29 May 2013 | INR | 27.55 | 27.6 | 26.55 | 26.8 | 26.8 | -0.65 (-2.37%) | 1,502,193 |
| 28 May 2013 | INR | 27.15 | 27.7 | 27.15 | 27.45 | 27.45 | +0.25 (+0.92%) | 1,337,892 |
| 27 May 2013 | INR | 27.15 | 27.35 | 26.65 | 27.2 | 27.2 | +0.2 (+0.74%) | 2,005,340 |
| 24 May 2013 | INR | 27 | 27.4 | 26.7 | 27 | 27 | +0.3 (+1.12%) | 1,517,957 |
| 23 May 2013 | INR | 27.55 | 27.65 | 26.55 | 26.7 | 26.7 | -1 (-3.61%) | 2,363,725 |
| 22 May 2013 | INR | 29.3 | 29.3 | 27.6 | 27.7 | 27.7 | -1.4 (-4.81%) | 2,481,072 |
| 21 May 2013 | INR | 30 | 30.15 | 29 | 29.1 | 29.1 | -0.7 (-2.35%) | 1,956,484 |
| 20 May 2013 | INR | 30.35 | 30.6 | 29.7 | 29.8 | 29.8 | -0.35 (-1.16%) | 1,452,960 |
| 17 May 2013 | INR | 30.1 | 30.45 | 29.7 | 30.15 | 30.15 | +0.35 (+1.17%) | 1,877,474 |
| 16 May 2013 | INR | 29.3 | 30.6 | 29.3 | 29.8 | 29.8 | +0.55 (+1.88%) | 2,582,826 |
| 15 May 2013 | INR | 29.75 | 30.45 | 28.8 | 29.25 | 29.25 | -0.3 (-1.02%) | 2,668,406 |
| 14 May 2013 | INR | 29.8 | 30.2 | 29.4 | 29.55 | 29.55 | -0.05 (-0.17%) | 1,448,882 |
| 13 May 2013 | INR | 30.7 | 30.75 | 29.45 | 29.6 | 29.6 | -1.15 (-3.74%) | 1,154,552 |
| 10 May 2013 | INR | 30.7 | 31.45 | 30.6 | 30.75 | 30.75 | -0.05 (-0.16%) | 1,597,397 |
| 9 May 2013 | INR | 31.5 | 31.5 | 30.6 | 30.8 | 30.8 | -0.75 (-2.38%) | 1,843,925 |
