| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 7.01 | 7.25 | 6.86 | 7.17 | 7.17 | +0.24 (+3.46%) | 51,743 |
| 18 Jun 2013 | INR | 6.9 | 6.98 | 6.77 | 6.93 | 6.93 | +0.09 (+1.32%) | 15,836 |
| 17 Jun 2013 | INR | 6.85 | 6.9 | 6.6 | 6.84 | 6.84 | +0.15 (+2.24%) | 15,830 |
| 14 Jun 2013 | INR | 6.55 | 6.8 | 6.55 | 6.69 | 6.69 | +0.12 (+1.83%) | 12,420 |
| 13 Jun 2013 | INR | 6.52 | 6.7 | 6.5 | 6.57 | 6.57 | -0.17 (-2.52%) | 5,883 |
| 12 Jun 2013 | INR | 6.7 | 6.75 | 6.51 | 6.74 | 6.74 | +0.05 (+0.75%) | 13,115 |
| 11 Jun 2013 | INR | 6.75 | 6.9 | 6.61 | 6.69 | 6.69 | -0.09 (-1.33%) | 21,391 |
| 10 Jun 2013 | INR | 7.12 | 7.14 | 6.71 | 6.78 | 6.78 | -0.17 (-2.45%) | 16,521 |
| 7 Jun 2013 | INR | 6.95 | 7.1 | 6.85 | 6.95 | 6.95 | +0.09 (+1.31%) | 13,604 |
| 6 Jun 2013 | INR | 6.72 | 7.09 | 6.66 | 6.86 | 6.86 | -0.03 (-0.44%) | 54,519 |
| 5 Jun 2013 | INR | 6.8 | 7 | 6.8 | 6.89 | 6.89 | +0.08 (+1.17%) | 29,098 |
| 4 Jun 2013 | INR | 6.7 | 7.04 | 6.65 | 6.81 | 6.81 | +0.1 (+1.49%) | 31,797 |
| 3 Jun 2013 | INR | 6.7 | 7.15 | 6.7 | 6.71 | 6.71 | -0.3 (-4.28%) | 50,054 |
| 31 May 2013 | INR | 7.3 | 7.3 | 7.01 | 7.01 | 7.01 | -0.36 (-4.88%) | 21,814 |
| 30 May 2013 | INR | 7.4 | 7.45 | 7.2 | 7.37 | 7.37 | -0.06 (-0.81%) | 55,847 |
| 29 May 2013 | INR | 7.5 | 7.8 | 7.3 | 7.43 | 7.43 | -0.15 (-1.98%) | 27,365 |
| 28 May 2013 | INR | 7.2 | 7.64 | 7.2 | 7.58 | 7.58 | +0.29 (+3.98%) | 29,739 |
| 27 May 2013 | INR | 7.29 | 7.39 | 7.1 | 7.29 | 7.29 | 0.0 (0.0%) | 24,711 |
| 24 May 2013 | INR | 7.25 | 7.35 | 7.1 | 7.29 | 7.29 | -0.02 (-0.27%) | 10,564 |
| 23 May 2013 | INR | 7.4 | 7.68 | 7.08 | 7.31 | 7.31 | -0.14 (-1.88%) | 91,909 |
| 22 May 2013 | INR | 7.75 | 7.75 | 7.43 | 7.45 | 7.45 | -0.37 (-4.73%) | 52,336 |
| 21 May 2013 | INR | 7.8 | 7.95 | 7.66 | 7.82 | 7.82 | +0.03 (+0.39%) | 27,046 |
| 20 May 2013 | INR | 7.35 | 8.1 | 7.35 | 7.79 | 7.79 | +0.07 (+0.91%) | 139,515 |
| 17 May 2013 | INR | 7.95 | 7.95 | 7.62 | 7.72 | 7.72 | -0.21 (-2.65%) | 43,938 |
| 16 May 2013 | INR | 7.6 | 8.05 | 7.6 | 7.93 | 7.93 | +0.15 (+1.93%) | 56,576 |
| 15 May 2013 | INR | 7.62 | 8.09 | 7.62 | 7.78 | 7.78 | -0.24 (-2.99%) | 99,726 |
| 14 May 2013 | INR | 8.4 | 8.4 | 8.02 | 8.02 | 8.02 | -0.42 (-4.98%) | 90,895 |
| 13 May 2013 | INR | 8.91 | 9.1 | 8.44 | 8.44 | 8.44 | +0.35 (+4.33%) | 162,667 |
| 10 May 2013 | INR | 7.6 | 8.19 | 7.6 | 8.09 | 8.09 | +0.64 (+8.59%) | 224,647 |
| 9 May 2013 | INR | 7.01 | 7.6 | 7 | 7.45 | 7.45 | +0.54 (+7.81%) | 607,160 |
