| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2013 | INR | 12.3 | 12.5 | 12.3 | 12.45 | 12.45 | +0.15 (+1.22%) | 122,179 |
| 26 Jun 2013 | INR | 12.4 | 12.45 | 12.25 | 12.3 | 12.3 | -0.15 (-1.20%) | 72,516 |
| 25 Jun 2013 | INR | 12.5 | 12.6 | 12.3 | 12.45 | 12.45 | -0.1 (-0.80%) | 122,948 |
| 24 Jun 2013 | INR | 13 | 13 | 12.5 | 12.55 | 12.55 | -0.35 (-2.71%) | 126,276 |
| 21 Jun 2013 | INR | 13.5 | 13.5 | 12.85 | 12.9 | 12.9 | -0.3 (-2.27%) | 211,934 |
| 20 Jun 2013 | INR | 13.6 | 13.6 | 13.15 | 13.2 | 13.2 | -0.35 (-2.58%) | 193,141 |
| 19 Jun 2013 | INR | 13.95 | 13.95 | 13.5 | 13.55 | 13.55 | -0.35 (-2.52%) | 162,195 |
| 18 Jun 2013 | INR | 13.6 | 14.1 | 13.6 | 13.9 | 13.9 | +0.15 (+1.09%) | 57,509 |
| 17 Jun 2013 | INR | 13.95 | 13.95 | 13.6 | 13.75 | 13.75 | +0.1 (+0.73%) | 47,087 |
| 14 Jun 2013 | INR | 13.75 | 13.85 | 13.65 | 13.65 | 13.65 | +0.05 (+0.37%) | 102,088 |
| 13 Jun 2013 | INR | 14 | 14 | 13.55 | 13.6 | 13.6 | -0.1 (-0.73%) | 95,339 |
| 12 Jun 2013 | INR | 13.95 | 13.95 | 13.6 | 13.7 | 13.7 | -0.05 (-0.36%) | 104,862 |
| 11 Jun 2013 | INR | 14 | 14 | 13.55 | 13.75 | 13.75 | -0.1 (-0.72%) | 223,553 |
| 10 Jun 2013 | INR | 13.8 | 14.15 | 13.75 | 13.85 | 13.85 | -0.05 (-0.36%) | 95,746 |
| 7 Jun 2013 | INR | 13.9 | 14.05 | 13.75 | 13.9 | 13.9 | -0.05 (-0.36%) | 103,648 |
| 6 Jun 2013 | INR | 14.05 | 14.1 | 13.9 | 13.95 | 13.95 | +0.05 (+0.36%) | 206,200 |
| 5 Jun 2013 | INR | 13.9 | 14 | 13.85 | 13.9 | 13.9 | -0.1 (-0.71%) | 92,137 |
| 4 Jun 2013 | INR | 14.05 | 14.25 | 13.9 | 14 | 14 | 0.0 (0.0%) | 118,574 |
| 3 Jun 2013 | INR | 14.4 | 14.4 | 13.95 | 14 | 14 | -0.25 (-1.75%) | 135,888 |
| 31 May 2013 | INR | 14.3 | 14.85 | 14.15 | 14.25 | 14.25 | -0.3 (-2.06%) | 137,204 |
| 30 May 2013 | INR | 14.2 | 14.7 | 14.1 | 14.55 | 14.55 | +0.25 (+1.75%) | 436,369 |
| 29 May 2013 | INR | 14.3 | 14.6 | 14.25 | 14.3 | 14.3 | -0.2 (-1.38%) | 106,860 |
| 28 May 2013 | INR | 14.05 | 14.6 | 14.05 | 14.5 | 14.5 | +0.3 (+2.11%) | 152,107 |
| 27 May 2013 | INR | 14 | 14.4 | 14 | 14.2 | 14.2 | +0.2 (+1.43%) | 95,757 |
| 24 May 2013 | INR | 14.1 | 14.3 | 14 | 14 | 14 | -0.05 (-0.36%) | 114,274 |
| 23 May 2013 | INR | 14.25 | 14.35 | 13.95 | 14.05 | 14.05 | -0.25 (-1.75%) | 186,234 |
| 22 May 2013 | INR | 14.1 | 14.55 | 14.1 | 14.3 | 14.3 | +0.05 (+0.35%) | 179,847 |
| 21 May 2013 | INR | 14.85 | 14.9 | 14.2 | 14.25 | 14.25 | -0.5 (-3.39%) | 262,120 |
| 20 May 2013 | INR | 15.4 | 15.4 | 14.65 | 14.75 | 14.75 | -0.55 (-3.59%) | 412,501 |
| 17 May 2013 | INR | 15.4 | 15.5 | 15.15 | 15.3 | 15.3 | +0.1 (+0.66%) | 409,260 |
