| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2013 | INR | 18 | 18.6 | 17.9 | 18.45 | 18.45 | +0.7 (+3.94%) | 5,646,761 |
| 27 Jun 2013 | INR | 18.2 | 18.35 | 17.4 | 17.75 | 17.75 | -0.45 (-2.47%) | 9,492,463 |
| 26 Jun 2013 | INR | 18 | 18.3 | 17.7 | 18.2 | 18.2 | +0.35 (+1.96%) | 4,386,676 |
| 25 Jun 2013 | INR | 18 | 18.1 | 17.7 | 17.85 | 17.85 | -0.25 (-1.38%) | 6,582,870 |
| 24 Jun 2013 | INR | 18.05 | 18.3 | 17.7 | 18.1 | 18.1 | -0.05 (-0.28%) | 5,361,774 |
| 21 Jun 2013 | INR | 18.25 | 18.5 | 18 | 18.15 | 18.15 | -0.2 (-1.09%) | 2,603,911 |
| 20 Jun 2013 | INR | 18.45 | 19 | 18.15 | 18.35 | 18.35 | -0.25 (-1.34%) | 7,142,441 |
| 19 Jun 2013 | INR | 18.75 | 18.75 | 18.3 | 18.6 | 18.6 | -0.1 (-0.53%) | 4,225,770 |
| 18 Jun 2013 | INR | 18.8 | 18.9 | 18.5 | 18.7 | 18.7 | 0.0 (0.0%) | 2,858,200 |
| 17 Jun 2013 | INR | 18 | 18.9 | 17.95 | 18.7 | 18.7 | +0.65 (+3.60%) | 4,835,143 |
| 14 Jun 2013 | INR | 17.8 | 18.2 | 17.7 | 18.05 | 18.05 | +0.35 (+1.98%) | 4,405,845 |
| 13 Jun 2013 | INR | 17.85 | 18.1 | 17.15 | 17.7 | 17.7 | -0.15 (-0.84%) | 8,895,737 |
| 12 Jun 2013 | INR | 18.1 | 18.2 | 17.75 | 17.85 | 17.85 | -0.25 (-1.38%) | 3,504,640 |
| 11 Jun 2013 | INR | 18.15 | 18.65 | 18 | 18.1 | 18.1 | -0.1 (-0.55%) | 5,021,230 |
| 10 Jun 2013 | INR | 18.9 | 19 | 18 | 18.2 | 18.2 | -0.7 (-3.70%) | 14,519,392 |
| 7 Jun 2013 | INR | 19.1 | 19.15 | 18.85 | 18.9 | 18.9 | -0.15 (-0.79%) | 3,116,918 |
| 6 Jun 2013 | INR | 18.85 | 19.25 | 18.75 | 19.05 | 19.05 | +0.1 (+0.53%) | 3,150,827 |
| 5 Jun 2013 | INR | 19 | 19 | 18.75 | 18.95 | 18.95 | -0.1 (-0.52%) | 3,394,660 |
| 4 Jun 2013 | INR | 19 | 19.2 | 18.85 | 19.05 | 19.05 | +0.2 (+1.06%) | 1,560,000 |
| 3 Jun 2013 | INR | 19.15 | 19.25 | 18.65 | 18.85 | 18.85 | -0.4 (-2.08%) | 2,794,404 |
| 31 May 2013 | INR | 19.4 | 19.55 | 19.2 | 19.25 | 19.25 | -0.1 (-0.52%) | 2,290,278 |
| 30 May 2013 | INR | 19.3 | 19.5 | 19.15 | 19.35 | 19.35 | -0.05 (-0.26%) | 3,048,302 |
| 29 May 2013 | INR | 19.9 | 19.95 | 19.2 | 19.4 | 19.4 | -0.55 (-2.76%) | 3,878,971 |
| 28 May 2013 | INR | 19.9 | 20.05 | 19.8 | 19.95 | 19.95 | +0.2 (+1.01%) | 2,651,958 |
| 27 May 2013 | INR | 19.5 | 19.85 | 19.45 | 19.75 | 19.75 | +0.15 (+0.77%) | 1,557,059 |
| 24 May 2013 | INR | 19.6 | 19.7 | 19.5 | 19.6 | 19.6 | +0.1 (+0.51%) | 1,662,190 |
| 23 May 2013 | INR | 19.95 | 19.95 | 19.45 | 19.5 | 19.5 | -0.4 (-2.01%) | 4,948,810 |
| 22 May 2013 | INR | 20.25 | 20.3 | 19.8 | 19.9 | 19.9 | -0.35 (-1.73%) | 4,054,960 |
| 21 May 2013 | INR | 20.65 | 20.7 | 20.2 | 20.25 | 20.25 | -0.3 (-1.46%) | 2,099,986 |
| 20 May 2013 | INR | 20.75 | 21.1 | 20.5 | 20.55 | 20.55 | -0.3 (-1.44%) | 3,211,949 |
