| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 4.09 | 4.09 | 3.91 | 3.95 | 3.95 | -0.15 (-3.66%) | 49,490 |
| 18 Jun 2013 | INR | 4.15 | 4.2 | 3.9 | 4.1 | 4.1 | +0.06 (+1.49%) | 728,588 |
| 17 Jun 2013 | INR | 4 | 4.09 | 3.94 | 4.04 | 4.04 | 0.0 (0.0%) | 24,289 |
| 14 Jun 2013 | INR | 4.3 | 4.3 | 3.93 | 4.04 | 4.04 | -0.01 (-0.25%) | 116,300 |
| 13 Jun 2013 | INR | 4.25 | 4.25 | 3.91 | 4.05 | 4.05 | -0.13 (-3.11%) | 52,675 |
| 12 Jun 2013 | INR | 4.2 | 4.25 | 4.02 | 4.18 | 4.18 | +0.02 (+0.48%) | 124,794 |
| 11 Jun 2013 | INR | 4.35 | 4.35 | 3.98 | 4.16 | 4.16 | 0.0 (0.0%) | 54,101 |
| 10 Jun 2013 | INR | 4.13 | 4.38 | 4.08 | 4.16 | 4.16 | -0.1 (-2.35%) | 665,071 |
| 7 Jun 2013 | INR | 4.25 | 4.35 | 4 | 4.26 | 4.26 | +0.11 (+2.65%) | 566,297 |
| 6 Jun 2013 | INR | 4.06 | 4.19 | 3.87 | 4.15 | 4.15 | -0.05 (-1.19%) | 609,923 |
| 5 Jun 2013 | INR | 4.4 | 4.4 | 4.11 | 4.2 | 4.2 | -0.16 (-3.67%) | 252,449 |
| 4 Jun 2013 | INR | 4.05 | 4.5 | 4.05 | 4.36 | 4.36 | -0.04 (-0.91%) | 1,321,801 |
| 3 Jun 2013 | INR | 4.6 | 4.6 | 4.25 | 4.4 | 4.4 | -0.04 (-0.90%) | 43,921 |
| 31 May 2013 | INR | 4.35 | 4.6 | 4.25 | 4.44 | 4.44 | -0.16 (-3.48%) | 50,090 |
| 30 May 2013 | INR | 4.68 | 4.68 | 4.31 | 4.6 | 4.6 | +0.1 (+2.22%) | 136,012 |
| 29 May 2013 | INR | 4.74 | 4.74 | 4.36 | 4.5 | 4.5 | -0.06 (-1.32%) | 811,505 |
| 28 May 2013 | INR | 4.74 | 4.74 | 4.44 | 4.56 | 4.56 | -0.01 (-0.22%) | 209,309 |
| 27 May 2013 | INR | 4.75 | 4.75 | 4.44 | 4.57 | 4.57 | -0.07 (-1.51%) | 74,281 |
| 24 May 2013 | INR | 4.94 | 4.94 | 4.52 | 4.64 | 4.64 | -0.13 (-2.73%) | 203,358 |
| 23 May 2013 | INR | 4.68 | 5.07 | 4.3 | 4.77 | 4.77 | +0.16 (+3.47%) | 966,279 |
| 22 May 2013 | INR | 4.4 | 4.71 | 4.16 | 4.61 | 4.61 | +0.09 (+1.99%) | 553,309 |
| 21 May 2013 | INR | 4.21 | 4.74 | 4.21 | 4.52 | 4.52 | -0.11 (-2.38%) | 653,438 |
| 20 May 2013 | INR | 4.75 | 4.78 | 4.5 | 4.63 | 4.63 | +0.22 (+4.99%) | 184,598 |
| 17 May 2013 | INR | 4.14 | 4.47 | 4.02 | 4.41 | 4.41 | +0.34 (+8.35%) | 420,839 |
| 16 May 2013 | INR | 4.05 | 4.11 | 3.9 | 4.07 | 4.07 | +0.06 (+1.50%) | 107,424 |
| 15 May 2013 | INR | 4 | 4.09 | 3.76 | 4.01 | 4.01 | -0.04 (-0.99%) | 251,967 |
| 14 May 2013 | INR | 4.05 | 4.09 | 3.62 | 4.05 | 4.05 | +0.06 (+1.50%) | 286,594 |
| 13 May 2013 | INR | 4.15 | 4.15 | 3.85 | 3.99 | 3.99 | -0.08 (-1.97%) | 195,796 |
| 10 May 2013 | INR | 4.19 | 4.19 | 3.9 | 4.07 | 4.07 | -0.01 (-0.25%) | 182,990 |
| 9 May 2013 | INR | 4.2 | 4.2 | 3.9 | 4.08 | 4.08 | -0.05 (-1.21%) | 243,795 |
