| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 3.8 | 4.02 | 3.7 | 3.82 | 3.82 | +0.02 (+0.53%) | 23,420 |
| 18 Jun 2013 | INR | 3.98 | 4.1 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 24,370 |
| 17 Jun 2013 | INR | 3.97 | 4 | 3.65 | 3.84 | 3.84 | +0.21 (+5.79%) | 3,035 |
| 14 Jun 2013 | INR | 3.99 | 4.17 | 3.62 | 3.63 | 3.63 | -0.12 (-3.20%) | 8,493 |
| 13 Jun 2013 | INR | 3.9 | 3.95 | 3.72 | 3.75 | 3.75 | -0.02 (-0.53%) | 16,506 |
| 12 Jun 2013 | INR | 3.83 | 4 | 3.71 | 3.77 | 3.77 | +0.13 (+3.57%) | 13,618 |
| 11 Jun 2013 | INR | 3.96 | 3.96 | 3.58 | 3.64 | 3.64 | -0.09 (-2.41%) | 10,202 |
| 10 Jun 2013 | INR | 3.74 | 3.93 | 3.73 | 3.73 | 3.73 | -0.23 (-5.81%) | 5,652 |
| 7 Jun 2013 | INR | 3.89 | 4.22 | 3.8 | 3.96 | 3.96 | +0.14 (+3.66%) | 25,838 |
| 6 Jun 2013 | INR | 3.9 | 3.9 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 1,760 |
| 5 Jun 2013 | INR | 3.9 | 3.9 | 3.7 | 3.9 | 3.9 | +0.01 (+0.26%) | 18,910 |
| 4 Jun 2013 | INR | 3.76 | 4.05 | 3.75 | 3.89 | 3.89 | -0.1 (-2.51%) | 5,102 |
| 3 Jun 2013 | INR | 4.1 | 4.1 | 3.7 | 3.99 | 3.99 | +0.04 (+1.01%) | 10,534 |
| 31 May 2013 | INR | 4.45 | 4.45 | 3.7 | 3.95 | 3.95 | -0.14 (-3.42%) | 22,302 |
| 30 May 2013 | INR | 4.12 | 4.19 | 3.91 | 4.09 | 4.09 | -0.47 (-10.31%) | 110,914 |
| 29 May 2013 | INR | 4.73 | 4.89 | 4.5 | 4.56 | 4.56 | -0.11 (-2.36%) | 29,214 |
| 28 May 2013 | INR | 4.89 | 4.89 | 4 | 4.67 | 4.67 | +0.05 (+1.08%) | 69,907 |
| 27 May 2013 | INR | 4.7 | 4.7 | 4.55 | 4.62 | 4.62 | +0.22 (+5%) | 33,383 |
| 24 May 2013 | INR | 4.12 | 4.68 | 4.12 | 4.4 | 4.4 | +0.11 (+2.56%) | 42,604 |
| 23 May 2013 | INR | 4.6 | 4.6 | 4.16 | 4.29 | 4.29 | -0.43 (-9.11%) | 67,899 |
| 22 May 2013 | INR | 4.95 | 4.95 | 4.65 | 4.72 | 4.72 | -0.03 (-0.63%) | 23,066 |
| 21 May 2013 | INR | 4.76 | 4.95 | 4.75 | 4.75 | 4.75 | +0.04 (+0.85%) | 11,029 |
| 20 May 2013 | INR | 4.98 | 4.98 | 4.55 | 4.71 | 4.71 | -0.01 (-0.21%) | 21,994 |
| 17 May 2013 | INR | 5 | 5 | 4.66 | 4.72 | 4.72 | -0.18 (-3.67%) | 15,367 |
| 16 May 2013 | INR | 4.31 | 4.95 | 4.31 | 4.9 | 4.9 | +0.03 (+0.62%) | 49,275 |
| 15 May 2013 | INR | 4.74 | 4.96 | 4.74 | 4.87 | 4.87 | +0.16 (+3.40%) | 22,520 |
| 14 May 2013 | INR | 4.7 | 4.94 | 4.7 | 4.71 | 4.71 | -0.09 (-1.88%) | 13,591 |
| 13 May 2013 | INR | 5 | 5 | 4.75 | 4.8 | 4.8 | +0.04 (+0.84%) | 4,005 |
| 10 May 2013 | INR | 4.99 | 4.99 | 4.7 | 4.76 | 4.76 | -0.04 (-0.83%) | 7,056 |
| 9 May 2013 | INR | 4.75 | 4.99 | 4.75 | 4.8 | 4.8 | -0.08 (-1.64%) | 9,506 |
