| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2013 | INR | 18 | 18.9 | 17.75 | 17.75 | 17.75 | -0.45 (-2.47%) | 10,097 |
| 13 Jun 2013 | INR | 18.25 | 18.45 | 16.85 | 18.2 | 18.2 | +0.5 (+2.82%) | 13,145 |
| 12 Jun 2013 | INR | 19.5 | 19.5 | 17.7 | 17.7 | 17.7 | -0.9 (-4.84%) | 18,355 |
| 11 Jun 2013 | INR | 18.9 | 18.9 | 17.25 | 18.6 | 18.6 | +0.5 (+2.76%) | 11,765 |
| 10 Jun 2013 | INR | 17 | 18.25 | 16.8 | 18.1 | 18.1 | +0.7 (+4.02%) | 20,339 |
| 7 Jun 2013 | INR | 17.5 | 17.5 | 15.95 | 17.4 | 17.4 | +0.7 (+4.19%) | 3,461 |
| 6 Jun 2013 | INR | 15.6 | 16.7 | 15.6 | 16.7 | 16.7 | +0.7 (+4.38%) | 5,625 |
| 5 Jun 2013 | INR | 16.8 | 16.8 | 16 | 16 | 16 | 0.0 (0.0%) | 2,073 |
| 4 Jun 2013 | INR | 16.4 | 16.4 | 15.5 | 16 | 16 | +0.35 (+2.24%) | 4,900 |
| 3 Jun 2013 | INR | 16 | 16 | 15.65 | 15.65 | 15.65 | -0.8 (-4.86%) | 2,831 |
| 31 May 2013 | INR | 15.5 | 16.45 | 15.5 | 16.45 | 16.45 | +0.7 (+4.44%) | 1,730 |
| 30 May 2013 | INR | 16 | 16 | 15.3 | 15.75 | 15.75 | +0.15 (+0.96%) | 3,333 |
| 29 May 2013 | INR | 16.7 | 16.7 | 15.6 | 15.6 | 15.6 | -0.35 (-2.19%) | 4,337 |
| 28 May 2013 | INR | 16.4 | 16.4 | 15.75 | 15.95 | 15.95 | -0.4 (-2.45%) | 4,310 |
| 27 May 2013 | INR | 16 | 16.5 | 15 | 16.35 | 16.35 | +0.6 (+3.81%) | 9,526 |
| 24 May 2013 | INR | 16.05 | 17 | 15.75 | 15.75 | 15.75 | -0.8 (-4.83%) | 7,738 |
| 23 May 2013 | INR | 18 | 18 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 3,217 |
| 22 May 2013 | INR | 19 | 19.15 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 17,073 |
| 21 May 2013 | INR | 19.3 | 19.95 | 18.3 | 18.3 | 18.3 | -0.95 (-4.94%) | 66,949 |
| 20 May 2013 | INR | 19 | 20.1 | 18.6 | 19.25 | 19.25 | +0.1 (+0.52%) | 106,285 |
| 17 May 2013 | INR | 19 | 19.15 | 18.5 | 19.15 | 19.15 | +0.9 (+4.93%) | 34,209 |
| 16 May 2013 | INR | 18.5 | 19.2 | 17.65 | 18.25 | 18.25 | -0.05 (-0.27%) | 32,485 |
| 15 May 2013 | INR | 17.55 | 18.35 | 16.95 | 18.3 | 18.3 | +0.8 (+4.57%) | 35,439 |
| 14 May 2013 | INR | 16 | 17.5 | 15.9 | 17.5 | 17.5 | +0.8 (+4.79%) | 35,783 |
| 13 May 2013 | INR | 17.3 | 17.3 | 16.2 | 16.7 | 16.7 | -0.45 (-2.62%) | 13,551 |
| 10 May 2013 | INR | 17.1 | 17.15 | 16.75 | 17.15 | 17.15 | +0.8 (+4.89%) | 38,224 |
| 9 May 2013 | INR | 15.9 | 16.35 | 15.7 | 16.35 | 16.35 | +0.75 (+4.81%) | 140,178 |
| 8 May 2013 | INR | 16.5 | 16.6 | 15.25 | 15.6 | 15.6 | -0.4 (-2.50%) | 10,334 |
| 7 May 2013 | INR | 15.45 | 16.15 | 15.45 | 16 | 16 | +0.45 (+2.89%) | 11,005 |
| 6 May 2013 | INR | 15.6 | 15.6 | 15.55 | 15.55 | 15.55 | 0.0 (0.0%) | 4,098 |
