| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 11.25 | 11.35 | 10.86 | 10.96 | 10.96 | -0.29 (-2.58%) | 268,154 |
| 18 Jun 2013 | INR | 11.25 | 11.45 | 11.2 | 11.25 | 11.25 | -0.03 (-0.27%) | 135,534 |
| 17 Jun 2013 | INR | 11.47 | 11.47 | 10.9 | 11.28 | 11.28 | +0.16 (+1.44%) | 188,214 |
| 14 Jun 2013 | INR | 10.9 | 11.2 | 10.85 | 11.12 | 11.12 | +0.48 (+4.51%) | 186,000 |
| 13 Jun 2013 | INR | 11.25 | 11.3 | 10.31 | 10.64 | 10.64 | -0.65 (-5.76%) | 462,421 |
| 12 Jun 2013 | INR | 11.25 | 11.6 | 11.2 | 11.29 | 11.29 | -0.16 (-1.40%) | 217,038 |
| 11 Jun 2013 | INR | 11.85 | 11.85 | 11.2 | 11.45 | 11.45 | +0.22 (+1.96%) | 294,835 |
| 10 Jun 2013 | INR | 12.75 | 13.04 | 11.04 | 11.23 | 11.23 | -1.54 (-12.06%) | 501,379 |
| 7 Jun 2013 | INR | 12.9 | 13.09 | 12.75 | 12.77 | 12.77 | -0.12 (-0.93%) | 153,971 |
| 6 Jun 2013 | INR | 12.62 | 13.15 | 12.62 | 12.89 | 12.89 | +0.12 (+0.94%) | 343,424 |
| 5 Jun 2013 | INR | 12.65 | 12.85 | 12.64 | 12.77 | 12.77 | +0.15 (+1.19%) | 115,080 |
| 4 Jun 2013 | INR | 13.15 | 13.4 | 12.55 | 12.62 | 12.62 | -0.44 (-3.37%) | 282,990 |
| 3 Jun 2013 | INR | 13.35 | 13.64 | 13 | 13.06 | 13.06 | -0.26 (-1.95%) | 229,535 |
| 31 May 2013 | INR | 13.4 | 14.35 | 12.79 | 13.32 | 13.32 | +0.06 (+0.45%) | 1,081,731 |
| 30 May 2013 | INR | 13.3 | 13.45 | 13.2 | 13.26 | 13.26 | -0.01 (-0.08%) | 83,741 |
| 29 May 2013 | INR | 13.4 | 13.57 | 13.23 | 13.27 | 13.27 | -0.21 (-1.56%) | 162,686 |
| 28 May 2013 | INR | 13.36 | 13.8 | 13.35 | 13.48 | 13.48 | 0.0 (0.0%) | 95,240 |
| 27 May 2013 | INR | 13.3 | 13.72 | 13.3 | 13.48 | 13.48 | +0.09 (+0.67%) | 94,278 |
| 24 May 2013 | INR | 14 | 14 | 13.31 | 13.39 | 13.39 | -0.16 (-1.18%) | 177,049 |
| 23 May 2013 | INR | 13.91 | 14 | 13.5 | 13.55 | 13.55 | -0.39 (-2.80%) | 260,725 |
| 22 May 2013 | INR | 14.16 | 14.3 | 13.82 | 13.94 | 13.94 | -0.18 (-1.27%) | 160,692 |
| 21 May 2013 | INR | 14.4 | 14.59 | 14.1 | 14.12 | 14.12 | -0.3 (-2.08%) | 249,944 |
| 20 May 2013 | INR | 14.26 | 14.81 | 14.26 | 14.42 | 14.42 | -0.11 (-0.76%) | 326,253 |
| 17 May 2013 | INR | 14.25 | 14.85 | 14.24 | 14.53 | 14.53 | +0.2 (+1.40%) | 612,449 |
| 16 May 2013 | INR | 14.25 | 14.7 | 14.12 | 14.33 | 14.33 | +0.22 (+1.56%) | 555,578 |
| 15 May 2013 | INR | 14 | 14.44 | 13.92 | 14.11 | 14.11 | +0.18 (+1.29%) | 808,933 |
| 14 May 2013 | INR | 14 | 14.15 | 13.85 | 13.93 | 13.93 | -0.03 (-0.21%) | 140,958 |
| 13 May 2013 | INR | 14.24 | 14.32 | 13.91 | 13.96 | 13.96 | -0.21 (-1.48%) | 128,631 |
| 10 May 2013 | INR | 14.25 | 14.44 | 14.12 | 14.17 | 14.17 | -0.13 (-0.91%) | 111,754 |
| 9 May 2013 | INR | 14.5 | 14.7 | 14.25 | 14.3 | 14.3 | -0.22 (-1.52%) | 188,910 |
