| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2013 | INR | 22.85 | 23.5 | 21.85 | 22.15 | 22.15 | -0.25 (-1.12%) | 17,105 |
| 17 Jun 2013 | INR | 24 | 25 | 21.6 | 22.4 | 22.4 | -0.7 (-3.03%) | 84,578 |
| 14 Jun 2013 | INR | 21.3 | 23.1 | 21.3 | 23.1 | 23.1 | +2.1 (+10%) | 16,293 |
| 13 Jun 2013 | INR | 21.25 | 21.95 | 20.95 | 21 | 21 | -0.4 (-1.87%) | 14,705 |
| 12 Jun 2013 | INR | 22.25 | 24 | 20.95 | 21.4 | 21.4 | -1.05 (-4.68%) | 26,978 |
| 11 Jun 2013 | INR | 23.5 | 23.5 | 21.75 | 22.45 | 22.45 | +0.5 (+2.28%) | 4,143 |
| 10 Jun 2013 | INR | 23.25 | 23.25 | 21.25 | 21.95 | 21.95 | -0.25 (-1.13%) | 1,002 |
| 7 Jun 2013 | INR | 23 | 23 | 22.15 | 22.2 | 22.2 | -0.2 (-0.89%) | 3,294 |
| 6 Jun 2013 | INR | 22.25 | 22.9 | 22.25 | 22.4 | 22.4 | +0.15 (+0.67%) | 2,325 |
| 5 Jun 2013 | INR | 22.25 | 22.7 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 3,026 |
| 4 Jun 2013 | INR | 23.75 | 24.8 | 22.2 | 22.25 | 22.25 | -1.2 (-5.12%) | 7,848 |
| 3 Jun 2013 | INR | 24 | 24.9 | 23.25 | 23.45 | 23.45 | +0.25 (+1.08%) | 19,544 |
| 31 May 2013 | INR | 23.25 | 23.9 | 23.2 | 23.2 | 23.2 | -0.05 (-0.22%) | 56,186 |
| 30 May 2013 | INR | 23.25 | 24.1 | 23.2 | 23.25 | 23.25 | +0.2 (+0.87%) | 4,818 |
| 29 May 2013 | INR | 23.8 | 23.8 | 22.1 | 23.05 | 23.05 | +0.65 (+2.90%) | 6,077 |
| 28 May 2013 | INR | 23.2 | 23.5 | 22.1 | 22.4 | 22.4 | +0.45 (+2.05%) | 45,565 |
| 27 May 2013 | INR | 23 | 23 | 21.75 | 21.95 | 21.95 | -0.15 (-0.68%) | 41,150 |
| 24 May 2013 | INR | 24.2 | 24.2 | 21.75 | 22.1 | 22.1 | +0.05 (+0.23%) | 5,641 |
| 23 May 2013 | INR | 22 | 23.7 | 22 | 22.05 | 22.05 | +0.15 (+0.68%) | 3,896 |
| 22 May 2013 | INR | 23.25 | 23.95 | 21.45 | 21.9 | 21.9 | -1.3 (-5.60%) | 11,340 |
| 21 May 2013 | INR | 23.25 | 23.95 | 23.05 | 23.2 | 23.2 | +0.2 (+0.87%) | 31,045 |
| 20 May 2013 | INR | 24.45 | 24.45 | 22.9 | 23 | 23 | -0.55 (-2.34%) | 7,863 |
| 17 May 2013 | INR | 22.75 | 23.7 | 22.75 | 23.55 | 23.55 | +0.8 (+3.52%) | 24,061 |
| 16 May 2013 | INR | 24.5 | 24.5 | 21.75 | 22.75 | 22.75 | -0.75 (-3.19%) | 7,062 |
| 15 May 2013 | INR | 24.55 | 24.55 | 23.1 | 23.5 | 23.5 | -0.3 (-1.26%) | 8,637 |
| 14 May 2013 | INR | 24.25 | 26 | 23.75 | 23.8 | 23.8 | 0.0 (0.0%) | 13,240 |
| 13 May 2013 | INR | 24.95 | 24.95 | 23.8 | 23.8 | 23.8 | -0.75 (-3.05%) | 2,574 |
| 11 May 2013 | INR | 25 | 25.65 | 24.25 | 24.55 | 24.55 | +0.25 (+1.03%) | 1,907 |
| 10 May 2013 | INR | 25.7 | 25.7 | 24.15 | 24.3 | 24.3 | -0.2 (-0.82%) | 8,144 |
| 9 May 2013 | INR | 25.5 | 25.5 | 24.2 | 24.5 | 24.5 | 0.0 (0.0%) | 4,109 |
