| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2013 | INR | 19.2 | 19.2 | 16.15 | 16.5 | 16.5 | +0.15 (+0.92%) | 5,467 |
| 25 Jun 2013 | INR | 16.8 | 17.9 | 16.1 | 16.35 | 16.35 | -0.65 (-3.82%) | 1,675 |
| 24 Jun 2013 | INR | 18 | 18 | 16.8 | 17 | 17 | -1.45 (-7.86%) | 2,301 |
| 21 Jun 2013 | INR | 18 | 18.7 | 17.7 | 18.45 | 18.45 | +0.1 (+0.54%) | 924 |
| 20 Jun 2013 | INR | 18.8 | 18.8 | 17.1 | 18.35 | 18.35 | -0.7 (-3.67%) | 6,094 |
| 19 Jun 2013 | INR | 18.1 | 20.4 | 18 | 19.05 | 19.05 | +1.05 (+5.83%) | 6,015 |
| 18 Jun 2013 | INR | 18 | 18.05 | 17.25 | 18 | 18 | -0.15 (-0.83%) | 3,184 |
| 17 Jun 2013 | INR | 18.3 | 18.35 | 18.05 | 18.15 | 18.15 | -0.15 (-0.82%) | 403 |
| 14 Jun 2013 | INR | 19 | 19.85 | 17.45 | 18.3 | 18.3 | -0.6 (-3.17%) | 3,709 |
| 13 Jun 2013 | INR | 19.9 | 19.9 | 18.9 | 18.9 | 18.9 | -0.7 (-3.57%) | 13 |
| 12 Jun 2013 | INR | 19 | 20 | 19 | 19.6 | 19.6 | +0.5 (+2.62%) | 1,316 |
| 11 Jun 2013 | INR | 19.5 | 19.75 | 19 | 19.1 | 19.1 | -0.55 (-2.80%) | 3,062 |
| 10 Jun 2013 | INR | 19.8 | 19.85 | 19.65 | 19.65 | 19.65 | -0.35 (-1.75%) | 587 |
| 7 Jun 2013 | INR | 20 | 20 | 19.9 | 20 | 20 | 0.0 (0.0%) | 5,586 |
| 6 Jun 2013 | INR | 20 | 20 | 19.6 | 20 | 20 | 0.0 (0.0%) | 2,112 |
| 5 Jun 2013 | INR | 20.8 | 20.8 | 19.8 | 20 | 20 | -1.15 (-5.44%) | 9,697 |
| 4 Jun 2013 | INR | 22.4 | 22.4 | 20.55 | 21.15 | 21.15 | -0.35 (-1.63%) | 4,586 |
| 3 Jun 2013 | INR | 21.95 | 21.95 | 20.35 | 21.5 | 21.5 | +0.65 (+3.12%) | 5,919 |
| 31 May 2013 | INR | 20.9 | 21.6 | 20.8 | 20.85 | 20.85 | -0.3 (-1.42%) | 1,022 |
| 30 May 2013 | INR | 21.55 | 21.8 | 21.1 | 21.15 | 21.15 | -0.4 (-1.86%) | 2,487 |
| 29 May 2013 | INR | 21.85 | 21.85 | 21.05 | 21.55 | 21.55 | -0.65 (-2.93%) | 1,615 |
| 28 May 2013 | INR | 21.95 | 22.4 | 21.5 | 22.2 | 22.2 | +0.25 (+1.14%) | 5,808 |
| 27 May 2013 | INR | 22 | 24.45 | 21.35 | 21.95 | 21.95 | -0.35 (-1.57%) | 3,747 |
| 24 May 2013 | INR | 22.6 | 22.8 | 22.2 | 22.3 | 22.3 | -0.65 (-2.83%) | 1,839 |
| 23 May 2013 | INR | 23.7 | 23.9 | 22.35 | 22.95 | 22.95 | -0.85 (-3.57%) | 6,580 |
| 22 May 2013 | INR | 24.25 | 24.95 | 23.55 | 23.8 | 23.8 | -0.45 (-1.86%) | 4,910 |
| 21 May 2013 | INR | 24 | 25.35 | 23.8 | 24.25 | 24.25 | 0.0 (0.0%) | 12,778 |
| 20 May 2013 | INR | 25 | 25.95 | 23.4 | 24.25 | 24.25 | -0.05 (-0.21%) | 17,163 |
| 17 May 2013 | INR | 21 | 25.45 | 20.6 | 24.3 | 24.3 | +2.8 (+13.02%) | 17,000 |
| 16 May 2013 | INR | 21.25 | 22.1 | 21 | 21.5 | 21.5 | +0.5 (+2.38%) | 2,064 |
