| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 31.5 | 32.05 | 31.25 | 31.55 | 31.55 | +0.35 (+1.12%) | 2,415,267 |
| 7 May 2013 | INR | 31.1 | 31.4 | 30.75 | 31.2 | 31.2 | +0.25 (+0.81%) | 1,785,587 |
| 6 May 2013 | INR | 30 | 31.15 | 29.4 | 30.95 | 30.95 | +0.95 (+3.17%) | 2,504,382 |
| 3 May 2013 | INR | 30.75 | 30.9 | 29.55 | 30 | 30 | -0.45 (-1.48%) | 2,830,472 |
| 2 May 2013 | INR | 29.75 | 30.75 | 29.7 | 30.45 | 30.45 | +0.6 (+2.01%) | 1,146,711 |
| 30 Apr 2013 | INR | 31.35 | 31.4 | 29.15 | 29.85 | 29.85 | -1.1 (-3.55%) | 3,337,927 |
| 29 Apr 2013 | INR | 30.4 | 31.15 | 30.25 | 30.95 | 30.95 | +0.85 (+2.82%) | 1,321,574 |
| 26 Apr 2013 | INR | 31.2 | 31.45 | 29.85 | 30.1 | 30.1 | -1.15 (-3.68%) | 2,772,449 |
| 25 Apr 2013 | INR | 30.8 | 31.45 | 30.35 | 31.25 | 31.25 | +0.7 (+2.29%) | 2,817,160 |
| 23 Apr 2013 | INR | 30.4 | 30.8 | 29.85 | 30.55 | 30.55 | +0.35 (+1.16%) | 2,645,496 |
| 22 Apr 2013 | INR | 29.6 | 30.3 | 29.2 | 30.2 | 30.2 | +0.75 (+2.55%) | 2,531,397 |
| 18 Apr 2013 | INR | 28.8 | 29.6 | 28.5 | 29.45 | 29.45 | +0.55 (+1.90%) | 1,632,269 |
| 17 Apr 2013 | INR | 29.4 | 29.7 | 28.6 | 28.9 | 28.9 | -0.2 (-0.69%) | 2,212,863 |
| 16 Apr 2013 | INR | 28.1 | 29.2 | 28.05 | 29.1 | 29.1 | +0.95 (+3.37%) | 2,515,444 |
| 15 Apr 2013 | INR | 27.5 | 28.5 | 27.15 | 28.15 | 28.15 | +0.65 (+2.36%) | 2,164,489 |
| 12 Apr 2013 | INR | 26.7 | 27.6 | 26.35 | 27.5 | 27.5 | +0.55 (+2.04%) | 1,345,022 |
| 11 Apr 2013 | INR | 27.5 | 27.6 | 26.65 | 26.95 | 26.95 | -0.3 (-1.10%) | 1,845,453 |
| 10 Apr 2013 | INR | 26.75 | 27.4 | 26.35 | 27.25 | 27.25 | +0.55 (+2.06%) | 2,013,300 |
| 9 Apr 2013 | INR | 27.15 | 27.95 | 26.5 | 26.7 | 26.7 | -0.15 (-0.56%) | 2,382,166 |
| 8 Apr 2013 | INR | 27.7 | 27.9 | 26.7 | 26.85 | 26.85 | -0.85 (-3.07%) | 1,495,535 |
| 5 Apr 2013 | INR | 27.9 | 28.2 | 27.25 | 27.7 | 27.7 | -0.2 (-0.72%) | 1,897,987 |
| 4 Apr 2013 | INR | 27.1 | 28.35 | 27 | 27.9 | 27.9 | +0.2 (+0.72%) | 2,708,905 |
| 3 Apr 2013 | INR | 28.35 | 28.85 | 27.5 | 27.7 | 27.7 | -0.5 (-1.77%) | 2,572,391 |
| 2 Apr 2013 | INR | 27.2 | 28.4 | 26.9 | 28.2 | 28.2 | +0.9 (+3.30%) | 2,471,638 |
| 1 Apr 2013 | INR | 26.65 | 27.5 | 25.9 | 27.3 | 27.3 | +1.2 (+4.60%) | 2,470,645 |
| 28 Mar 2013 | INR | 26.9 | 26.9 | 24.75 | 26.1 | 26.1 | +0.95 (+3.78%) | 2,245,031 |
| 26 Mar 2013 | INR | 26.3 | 26.35 | 24.9 | 25.15 | 25.15 | -1.35 (-5.09%) | 2,481,558 |
| 25 Mar 2013 | INR | 26.8 | 27.5 | 26.3 | 26.5 | 26.5 | -0.1 (-0.38%) | 2,065,201 |
| 22 Mar 2013 | INR | 25.6 | 27.15 | 25.2 | 26.6 | 26.6 | +0.85 (+3.30%) | 4,218,576 |
| 21 Mar 2013 | INR | 27 | 27.45 | 25.5 | 25.75 | 25.75 | -0.9 (-3.38%) | 3,750,323 |
