| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 7.36 | 8.16 | 7.36 | 7.84 | 7.84 | +0.38 (+5.09%) | 312,360 |
| 18 Jun 2013 | INR | 7.52 | 7.55 | 7.32 | 7.46 | 7.46 | -0.04 (-0.53%) | 99,960 |
| 17 Jun 2013 | INR | 7.5 | 7.63 | 7.41 | 7.5 | 7.5 | +0.02 (+0.27%) | 115,606 |
| 14 Jun 2013 | INR | 7.5 | 7.57 | 7.35 | 7.48 | 7.48 | +0.24 (+3.31%) | 135,192 |
| 13 Jun 2013 | INR | 7.21 | 7.45 | 7.17 | 7.24 | 7.24 | -0.07 (-0.96%) | 235,605 |
| 12 Jun 2013 | INR | 7.53 | 7.53 | 7.25 | 7.31 | 7.31 | -0.16 (-2.14%) | 81,082 |
| 11 Jun 2013 | INR | 7.9 | 7.9 | 7.41 | 7.47 | 7.47 | -0.03 (-0.40%) | 163,566 |
| 10 Jun 2013 | INR | 7.56 | 7.78 | 7.45 | 7.5 | 7.5 | -0.06 (-0.79%) | 177,790 |
| 7 Jun 2013 | INR | 7.79 | 7.92 | 7.52 | 7.56 | 7.56 | -0.16 (-2.07%) | 525,891 |
| 6 Jun 2013 | INR | 7.75 | 8.08 | 7.65 | 7.72 | 7.72 | -0.07 (-0.90%) | 289,139 |
| 5 Jun 2013 | INR | 7.6 | 7.85 | 7.52 | 7.79 | 7.79 | +0.2 (+2.64%) | 147,371 |
| 4 Jun 2013 | INR | 7.64 | 7.72 | 7.52 | 7.59 | 7.59 | -0.02 (-0.26%) | 119,978 |
| 3 Jun 2013 | INR | 7.94 | 7.94 | 7.5 | 7.61 | 7.61 | +0.02 (+0.26%) | 232,305 |
| 31 May 2013 | INR | 8 | 8.09 | 7.36 | 7.59 | 7.59 | -0.38 (-4.77%) | 438,175 |
| 30 May 2013 | INR | 8.12 | 8.12 | 7.85 | 7.97 | 7.97 | -0.06 (-0.75%) | 129,418 |
| 29 May 2013 | INR | 8.06 | 8.22 | 7.9 | 8.03 | 8.03 | -0.08 (-0.99%) | 450,298 |
| 28 May 2013 | INR | 8.5 | 8.5 | 7.96 | 8.11 | 8.11 | -0.16 (-1.93%) | 169,782 |
| 27 May 2013 | INR | 7.66 | 8.36 | 7.66 | 8.27 | 8.27 | +0.46 (+5.89%) | 242,629 |
| 24 May 2013 | INR | 8 | 8.19 | 7.77 | 7.81 | 7.81 | -0.1 (-1.26%) | 156,490 |
| 23 May 2013 | INR | 8.2 | 8.29 | 7.87 | 7.91 | 7.91 | -0.23 (-2.83%) | 138,416 |
| 22 May 2013 | INR | 8.49 | 8.49 | 8.12 | 8.14 | 8.14 | -0.06 (-0.73%) | 111,832 |
| 21 May 2013 | INR | 8.5 | 8.5 | 8.1 | 8.2 | 8.2 | -0.12 (-1.44%) | 260,495 |
| 20 May 2013 | INR | 8.35 | 8.55 | 8.3 | 8.32 | 8.32 | -0.03 (-0.36%) | 193,894 |
| 17 May 2013 | INR | 8.6 | 8.6 | 8.3 | 8.35 | 8.35 | -0.12 (-1.42%) | 185,504 |
| 16 May 2013 | INR | 8.7 | 8.7 | 8.44 | 8.47 | 8.47 | -0.1 (-1.17%) | 337,606 |
| 15 May 2013 | INR | 8.62 | 8.75 | 8.53 | 8.57 | 8.57 | +0.07 (+0.82%) | 154,592 |
| 14 May 2013 | INR | 8.59 | 8.6 | 8.42 | 8.5 | 8.5 | +0.02 (+0.24%) | 121,183 |
| 13 May 2013 | INR | 8.74 | 8.78 | 8.42 | 8.48 | 8.48 | -0.23 (-2.64%) | 160,318 |
| 10 May 2013 | INR | 8.9 | 8.98 | 8.68 | 8.71 | 8.71 | -0.12 (-1.36%) | 222,100 |
| 9 May 2013 | INR | 8.94 | 9.18 | 8.81 | 8.83 | 8.83 | +0.02 (+0.23%) | 181,186 |
