| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 11.4 | 11.73 | 11.2 | 11.72 | 11.72 | +0.25 (+2.18%) | 15,980 |
| 18 Jun 2013 | INR | 10.8 | 11.5 | 10.76 | 11.47 | 11.47 | +0.31 (+2.78%) | 22,776 |
| 17 Jun 2013 | INR | 11.05 | 11.4 | 11.05 | 11.16 | 11.16 | -0.1 (-0.89%) | 12,626 |
| 14 Jun 2013 | INR | 11.25 | 11.38 | 10.72 | 11.26 | 11.26 | +0.06 (+0.54%) | 11,326 |
| 13 Jun 2013 | INR | 10.47 | 11.39 | 10.45 | 11.2 | 11.2 | +0.87 (+8.42%) | 40,934 |
| 12 Jun 2013 | INR | 9.65 | 10.4 | 9.6 | 10.33 | 10.33 | +0.35 (+3.51%) | 137,150 |
| 11 Jun 2013 | INR | 9.99 | 10.1 | 9.91 | 9.98 | 9.98 | -0.01 (-0.10%) | 99,656 |
| 10 Jun 2013 | INR | 10.05 | 10.2 | 9.8 | 9.99 | 9.99 | +0.01 (+0.10%) | 267,024 |
| 7 Jun 2013 | INR | 9.91 | 10.25 | 9.81 | 9.98 | 9.98 | -0.01 (-0.10%) | 350,631 |
| 6 Jun 2013 | INR | 10.85 | 10.95 | 9.9 | 9.99 | 9.99 | -1 (-9.10%) | 144,673 |
| 5 Jun 2013 | INR | 11.3 | 11.5 | 10.71 | 10.99 | 10.99 | -0.5 (-4.35%) | 108,410 |
| 4 Jun 2013 | INR | 11.4 | 11.5 | 11.36 | 11.49 | 11.49 | -0.01 (-0.09%) | 5,362 |
| 3 Jun 2013 | INR | 11.81 | 12.01 | 11.4 | 11.5 | 11.5 | -0.64 (-5.27%) | 97,294 |
| 31 May 2013 | INR | 11.6 | 12.2 | 11.56 | 12.14 | 12.14 | +0.49 (+4.21%) | 23,050 |
| 30 May 2013 | INR | 12.1 | 12.1 | 11.6 | 11.65 | 11.65 | -0.13 (-1.10%) | 11,240 |
| 29 May 2013 | INR | 12.75 | 12.8 | 11.4 | 11.78 | 11.78 | -0.97 (-7.61%) | 53,893 |
| 28 May 2013 | INR | 12.89 | 12.9 | 12.71 | 12.75 | 12.75 | -0.03 (-0.23%) | 5,461 |
| 27 May 2013 | INR | 13.4 | 13.4 | 12.6 | 12.78 | 12.78 | -0.14 (-1.08%) | 11,745 |
| 24 May 2013 | INR | 13.4 | 13.4 | 12.65 | 12.92 | 12.92 | +0.11 (+0.86%) | 11,309 |
| 23 May 2013 | INR | 12.8 | 12.9 | 12.8 | 12.81 | 12.81 | -0.19 (-1.46%) | 4,903 |
| 22 May 2013 | INR | 13.17 | 13.7 | 12.55 | 13 | 13 | -0.17 (-1.29%) | 2,610 |
| 21 May 2013 | INR | 13.15 | 13.5 | 13.12 | 13.17 | 13.17 | -0.23 (-1.72%) | 4,475 |
| 20 May 2013 | INR | 14 | 14 | 13.22 | 13.4 | 13.4 | -0.44 (-3.18%) | 48,851 |
| 17 May 2013 | INR | 13.75 | 13.9 | 13.7 | 13.84 | 13.84 | -0.15 (-1.07%) | 7,161 |
| 16 May 2013 | INR | 14.1 | 14.14 | 13.8 | 13.99 | 13.99 | -0.11 (-0.78%) | 19,440 |
| 15 May 2013 | INR | 14.5 | 14.85 | 14.1 | 14.1 | 14.1 | -0.14 (-0.98%) | 15,989 |
| 14 May 2013 | INR | 14.9 | 14.9 | 14.1 | 14.24 | 14.24 | -0.1 (-0.70%) | 25,589 |
| 13 May 2013 | INR | 13.99 | 14.69 | 13.75 | 14.34 | 14.34 | +0.58 (+4.22%) | 31,139 |
| 10 May 2013 | INR | 14.09 | 14.09 | 13.52 | 13.76 | 13.76 | -0.17 (-1.22%) | 36,977 |
| 9 May 2013 | INR | 13.2 | 14 | 13.06 | 13.93 | 13.93 | +0.88 (+6.74%) | 66,285 |
