| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2013 | INR | 19.45 | 19.55 | 19 | 19 | 19 | -0.45 (-2.31%) | 44,928 |
| 24 Jun 2013 | INR | 19.75 | 19.75 | 19.05 | 19.45 | 19.45 | -0.3 (-1.52%) | 2,062 |
| 21 Jun 2013 | INR | 19.75 | 20 | 19.4 | 19.75 | 19.75 | -0.4 (-1.99%) | 688 |
| 20 Jun 2013 | INR | 20.5 | 20.85 | 19.5 | 20.15 | 20.15 | -0.75 (-3.59%) | 13,043 |
| 19 Jun 2013 | INR | 20.75 | 20.9 | 20.4 | 20.9 | 20.9 | +0.1 (+0.48%) | 2,963 |
| 18 Jun 2013 | INR | 20.2 | 21.9 | 20.05 | 20.8 | 20.8 | +0.2 (+0.97%) | 12,571 |
| 17 Jun 2013 | INR | 20.75 | 20.9 | 20 | 20.6 | 20.6 | -0.1 (-0.48%) | 8,107 |
| 14 Jun 2013 | INR | 21.8 | 21.85 | 17.4 | 20.7 | 20.7 | -0.75 (-3.50%) | 639,852 |
| 13 Jun 2013 | INR | 22 | 22 | 21.35 | 21.45 | 21.45 | -0.5 (-2.28%) | 12,327 |
| 12 Jun 2013 | INR | 22.6 | 22.75 | 21.55 | 21.95 | 21.95 | +0.25 (+1.15%) | 15,371 |
| 11 Jun 2013 | INR | 22 | 22.35 | 21 | 21.7 | 21.7 | -0.3 (-1.36%) | 32,027 |
| 10 Jun 2013 | INR | 22.65 | 22.9 | 21.85 | 22 | 22 | -0.05 (-0.23%) | 22,696 |
| 7 Jun 2013 | INR | 22.75 | 22.75 | 22 | 22.05 | 22.05 | -0.65 (-2.86%) | 21,920 |
| 6 Jun 2013 | INR | 22.25 | 23 | 22 | 22.7 | 22.7 | +0.1 (+0.44%) | 10,410 |
| 5 Jun 2013 | INR | 23.25 | 23.25 | 22.35 | 22.6 | 22.6 | -0.15 (-0.66%) | 3,083 |
| 4 Jun 2013 | INR | 23.55 | 23.75 | 22.5 | 22.75 | 22.75 | -1.05 (-4.41%) | 5,129 |
| 3 Jun 2013 | INR | 23.85 | 24.35 | 23.75 | 23.8 | 23.8 | -0.3 (-1.24%) | 4,331 |
| 31 May 2013 | INR | 24.25 | 24.45 | 23.85 | 24.1 | 24.1 | -0.25 (-1.03%) | 11,506 |
| 30 May 2013 | INR | 24 | 24.6 | 23.8 | 24.35 | 24.35 | +0.35 (+1.46%) | 19,129 |
| 29 May 2013 | INR | 24.9 | 25 | 24 | 24 | 24 | -0.1 (-0.41%) | 7,031 |
| 28 May 2013 | INR | 24.4 | 24.4 | 24.05 | 24.1 | 24.1 | -0.5 (-2.03%) | 825 |
| 27 May 2013 | INR | 24.5 | 24.75 | 24 | 24.6 | 24.6 | +0.05 (+0.20%) | 56,347 |
| 24 May 2013 | INR | 24.25 | 24.7 | 24.25 | 24.55 | 24.55 | +0.15 (+0.61%) | 6,768 |
| 23 May 2013 | INR | 24.75 | 24.75 | 24 | 24.4 | 24.4 | -0.25 (-1.01%) | 92,487 |
| 22 May 2013 | INR | 24.9 | 24.9 | 24.25 | 24.65 | 24.65 | +0.1 (+0.41%) | 10,100 |
| 21 May 2013 | INR | 24.25 | 24.6 | 24 | 24.55 | 24.55 | +0.3 (+1.24%) | 19,739 |
| 20 May 2013 | INR | 24.25 | 24.55 | 23.8 | 24.25 | 24.25 | -0.15 (-0.61%) | 24,930 |
| 17 May 2013 | INR | 24.25 | 24.5 | 24 | 24.4 | 24.4 | +0.1 (+0.41%) | 8,036 |
| 16 May 2013 | INR | 24.3 | 24.4 | 23.85 | 24.3 | 24.3 | +0.3 (+1.25%) | 9,214 |
| 15 May 2013 | INR | 24.55 | 24.55 | 23.85 | 24 | 24 | -0.05 (-0.21%) | 27,842 |
