| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 83.85 | 83.85 | 80.45 | 81.05 | 81.05 | -2.05 (-2.47%) | 310,341 |
| 7 May 2013 | INR | 80 | 83.95 | 80 | 83.1 | 83.1 | +3.5 (+4.40%) | 375,763 |
| 6 May 2013 | INR | 79 | 80.1 | 77.15 | 79.6 | 79.6 | +0.8 (+1.02%) | 247,590 |
| 3 May 2013 | INR | 79 | 80.45 | 76.9 | 78.8 | 78.8 | +0.1 (+0.13%) | 187,518 |
| 2 May 2013 | INR | 79 | 80.4 | 78.1 | 78.7 | 78.7 | +0.05 (+0.06%) | 185,744 |
| 30 Apr 2013 | INR | 79.35 | 80.6 | 77.1 | 78.65 | 78.65 | -0.5 (-0.63%) | 196,759 |
| 29 Apr 2013 | INR | 77 | 80 | 76.95 | 79.15 | 79.15 | +2.3 (+2.99%) | 218,727 |
| 26 Apr 2013 | INR | 77.65 | 79.2 | 76.4 | 76.85 | 76.85 | -1.1 (-1.41%) | 260,819 |
| 25 Apr 2013 | INR | 77.25 | 78.65 | 75.7 | 77.95 | 77.95 | +1.15 (+1.50%) | 837,521 |
| 23 Apr 2013 | INR | 83.9 | 83.9 | 74.75 | 76.8 | 76.8 | -6.25 (-7.53%) | 1,420,408 |
| 22 Apr 2013 | INR | 85 | 85.45 | 82 | 83.05 | 83.05 | -1.65 (-1.95%) | 200,676 |
| 18 Apr 2013 | INR | 84.9 | 85.65 | 83.5 | 84.7 | 84.7 | +0.6 (+0.71%) | 264,580 |
| 17 Apr 2013 | INR | 85.05 | 86.45 | 82.55 | 84.1 | 84.1 | -0.45 (-0.53%) | 218,970 |
| 16 Apr 2013 | INR | 81.6 | 85.6 | 81.45 | 84.55 | 84.55 | +2.7 (+3.30%) | 217,231 |
| 15 Apr 2013 | INR | 83 | 84.35 | 81.2 | 81.85 | 81.85 | -0.8 (-0.97%) | 169,723 |
| 12 Apr 2013 | INR | 83 | 83.55 | 81.8 | 82.65 | 82.65 | 0.0 (0.0%) | 164,858 |
| 11 Apr 2013 | INR | 82.5 | 83.8 | 80.55 | 82.65 | 82.65 | +1.15 (+1.41%) | 241,229 |
| 10 Apr 2013 | INR | 79.8 | 82.85 | 77.5 | 81.5 | 81.5 | +2.2 (+2.77%) | 250,215 |
| 9 Apr 2013 | INR | 80.35 | 81.85 | 78.4 | 79.3 | 79.3 | -0.35 (-0.44%) | 471,927 |
| 8 Apr 2013 | INR | 78 | 80.5 | 77.8 | 79.65 | 79.65 | +1.4 (+1.79%) | 156,826 |
| 5 Apr 2013 | INR | 74.95 | 79.75 | 74.15 | 78.25 | 78.25 | +3.55 (+4.75%) | 292,420 |
| 4 Apr 2013 | INR | 77.05 | 77.5 | 73.95 | 74.7 | 74.7 | -3.1 (-3.98%) | 192,588 |
| 3 Apr 2013 | INR | 79.75 | 81.75 | 77 | 77.8 | 77.8 | -2.6 (-3.23%) | 228,312 |
| 2 Apr 2013 | INR | 79.4 | 80.8 | 79.1 | 80.4 | 80.4 | +0.85 (+1.07%) | 107,608 |
| 1 Apr 2013 | INR | 77.4 | 79.9 | 76.8 | 79.55 | 79.55 | +2.15 (+2.78%) | 103,275 |
| 28 Mar 2013 | INR | 73.4 | 78 | 72.15 | 77.4 | 77.4 | +3.75 (+5.09%) | 144,630 |
| 26 Mar 2013 | INR | 75.35 | 75.6 | 73.4 | 73.65 | 73.65 | -2.15 (-2.84%) | 161,517 |
| 25 Mar 2013 | INR | 76.25 | 77.05 | 74.25 | 75.8 | 75.8 | +0.45 (+0.60%) | 192,958 |
| 22 Mar 2013 | INR | 76 | 76.45 | 72.55 | 75.35 | 75.35 | -1 (-1.31%) | 291,564 |
| 21 Mar 2013 | INR | 78.65 | 79.25 | 76 | 76.35 | 76.35 | -1.55 (-1.99%) | 284,264 |
