| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 10.89 | 10.89 | 9.8 | 10.05 | 10.05 | -0.43 (-4.10%) | 42,270 |
| 18 Jun 2013 | INR | 10.2 | 10.7 | 10.16 | 10.48 | 10.48 | +0.32 (+3.15%) | 26,948 |
| 17 Jun 2013 | INR | 11 | 11.29 | 9.86 | 10.16 | 10.16 | -0.78 (-7.13%) | 96,222 |
| 14 Jun 2013 | INR | 11.29 | 11.65 | 10.9 | 10.94 | 10.94 | -0.1 (-0.91%) | 57,898 |
| 13 Jun 2013 | INR | 11.4 | 11.8 | 11 | 11.04 | 11.04 | -0.91 (-7.62%) | 22,364 |
| 12 Jun 2013 | INR | 12.15 | 12.15 | 11.4 | 11.95 | 11.95 | +0.2 (+1.70%) | 11,955 |
| 11 Jun 2013 | INR | 12.35 | 12.35 | 11.25 | 11.75 | 11.75 | -0.23 (-1.92%) | 33,975 |
| 10 Jun 2013 | INR | 13.4 | 13.4 | 11.9 | 11.98 | 11.98 | -0.87 (-6.77%) | 48,990 |
| 7 Jun 2013 | INR | 13 | 13 | 12.5 | 12.85 | 12.85 | 0.0 (0.0%) | 20,878 |
| 6 Jun 2013 | INR | 12.4 | 12.99 | 12.4 | 12.85 | 12.85 | +0.33 (+2.64%) | 20,401 |
| 5 Jun 2013 | INR | 13.9 | 13.9 | 12.4 | 12.52 | 12.52 | -0.22 (-1.73%) | 39,108 |
| 4 Jun 2013 | INR | 13.29 | 13.29 | 12.65 | 12.74 | 12.74 | -0.22 (-1.70%) | 24,779 |
| 3 Jun 2013 | INR | 13.5 | 13.5 | 12.9 | 12.96 | 12.96 | -0.22 (-1.67%) | 14,711 |
| 31 May 2013 | INR | 14.4 | 14.4 | 13.08 | 13.18 | 13.18 | +0.16 (+1.23%) | 41,873 |
| 30 May 2013 | INR | 13 | 13.49 | 12.75 | 13.02 | 13.02 | +0.08 (+0.62%) | 25,547 |
| 29 May 2013 | INR | 13.35 | 13.6 | 12.9 | 12.94 | 12.94 | -0.43 (-3.22%) | 11,804 |
| 28 May 2013 | INR | 13.5 | 13.85 | 13.25 | 13.37 | 13.37 | -0.16 (-1.18%) | 14,276 |
| 27 May 2013 | INR | 13.6 | 13.79 | 13.5 | 13.53 | 13.53 | -0.06 (-0.44%) | 12,421 |
| 24 May 2013 | INR | 13.65 | 14 | 13.51 | 13.59 | 13.59 | -0.05 (-0.37%) | 15,557 |
| 23 May 2013 | INR | 14.4 | 14.4 | 13.6 | 13.64 | 13.64 | -0.63 (-4.41%) | 11,831 |
| 22 May 2013 | INR | 14.55 | 14.83 | 14.16 | 14.27 | 14.27 | -0.2 (-1.38%) | 15,191 |
| 21 May 2013 | INR | 14.5 | 14.7 | 14.41 | 14.47 | 14.47 | -0.19 (-1.30%) | 7,511 |
| 20 May 2013 | INR | 14.51 | 14.98 | 14.4 | 14.66 | 14.66 | 0.0 (0.0%) | 30,331 |
| 17 May 2013 | INR | 14.5 | 15.1 | 14.5 | 14.66 | 14.66 | -0.1 (-0.68%) | 22,669 |
| 16 May 2013 | INR | 14.27 | 15 | 14.27 | 14.76 | 14.76 | +0.31 (+2.15%) | 69,980 |
| 15 May 2013 | INR | 14.21 | 14.6 | 14.21 | 14.45 | 14.45 | +0.15 (+1.05%) | 18,657 |
| 14 May 2013 | INR | 14.32 | 14.72 | 14.22 | 14.3 | 14.3 | -0.34 (-2.32%) | 12,706 |
| 13 May 2013 | INR | 15.1 | 15.25 | 14.15 | 14.64 | 14.64 | -0.04 (-0.27%) | 51,397 |
| 10 May 2013 | INR | 14.33 | 14.85 | 14.33 | 14.68 | 14.68 | +0.35 (+2.44%) | 33,097 |
| 9 May 2013 | INR | 14.45 | 14.7 | 14.33 | 14.33 | 14.33 | -0.21 (-1.44%) | 11,327 |
