| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 19.9 | 19.9 | 18.7 | 18.8 | 18.8 | -0.5 (-2.59%) | 173,226 |
| 7 May 2013 | INR | 19.25 | 20.2 | 18.75 | 19.3 | 19.3 | +0.7 (+3.76%) | 553,066 |
| 6 May 2013 | INR | 16.9 | 19.4 | 16.9 | 18.6 | 18.6 | +1.55 (+9.09%) | 666,222 |
| 3 May 2013 | INR | 16.3 | 18.2 | 16.3 | 17.05 | 17.05 | +0.2 (+1.19%) | 299,340 |
| 2 May 2013 | INR | 16 | 17.4 | 15.8 | 16.85 | 16.85 | +0.87 (+5.44%) | 217,386 |
| 30 Apr 2013 | INR | 16 | 16.34 | 15.75 | 15.98 | 15.98 | -0.12 (-0.75%) | 42,711 |
| 29 Apr 2013 | INR | 16 | 16.34 | 16 | 16.1 | 16.1 | +0.24 (+1.51%) | 60,975 |
| 26 Apr 2013 | INR | 16.25 | 16.48 | 15.76 | 15.86 | 15.86 | -0.37 (-2.28%) | 92,581 |
| 25 Apr 2013 | INR | 16.35 | 16.8 | 16.1 | 16.23 | 16.23 | -0.19 (-1.16%) | 116,064 |
| 23 Apr 2013 | INR | 16.25 | 16.8 | 16.25 | 16.42 | 16.42 | +0.14 (+0.86%) | 84,517 |
| 22 Apr 2013 | INR | 16.3 | 16.6 | 16.26 | 16.28 | 16.28 | -0.01 (-0.06%) | 82,242 |
| 18 Apr 2013 | INR | 16 | 16.48 | 16 | 16.29 | 16.29 | -0.08 (-0.49%) | 52,193 |
| 17 Apr 2013 | INR | 16.25 | 16.9 | 16.2 | 16.37 | 16.37 | +0.06 (+0.37%) | 123,192 |
| 16 Apr 2013 | INR | 16.19 | 16.8 | 16.05 | 16.31 | 16.31 | +0.31 (+1.94%) | 107,357 |
| 15 Apr 2013 | INR | 15.98 | 16.2 | 15.86 | 16 | 16 | -0.01 (-0.06%) | 58,568 |
| 12 Apr 2013 | INR | 16.05 | 16.25 | 15.7 | 16.01 | 16.01 | -0.08 (-0.50%) | 55,284 |
| 11 Apr 2013 | INR | 16.05 | 17.09 | 15.75 | 16.09 | 16.09 | +0.39 (+2.48%) | 334,922 |
| 10 Apr 2013 | INR | 15.99 | 15.99 | 15.5 | 15.7 | 15.7 | -0.04 (-0.25%) | 50,750 |
| 9 Apr 2013 | INR | 16.35 | 16.35 | 15.6 | 15.74 | 15.74 | -0.39 (-2.42%) | 51,102 |
| 8 Apr 2013 | INR | 16.15 | 16.4 | 15.95 | 16.13 | 16.13 | +0.18 (+1.13%) | 67,735 |
| 5 Apr 2013 | INR | 16.25 | 16.37 | 15.81 | 15.95 | 15.95 | -0.2 (-1.24%) | 86,484 |
| 4 Apr 2013 | INR | 16.5 | 16.7 | 16 | 16.15 | 16.15 | -0.65 (-3.87%) | 97,540 |
| 3 Apr 2013 | INR | 16.8 | 17.59 | 16.59 | 16.8 | 16.8 | +0.21 (+1.27%) | 201,027 |
| 2 Apr 2013 | INR | 15.25 | 16.8 | 15.25 | 16.59 | 16.59 | +0.89 (+5.67%) | 225,686 |
| 1 Apr 2013 | INR | 14.5 | 15.95 | 14.5 | 15.7 | 15.7 | +0.75 (+5.02%) | 120,405 |
| 28 Mar 2013 | INR | 15.1 | 15.25 | 14.55 | 14.95 | 14.95 | -0.1 (-0.66%) | 132,308 |
| 26 Mar 2013 | INR | 15.45 | 15.45 | 15 | 15.05 | 15.05 | 0.0 (0.0%) | 107,353 |
| 25 Mar 2013 | INR | 15.6 | 16.15 | 14.85 | 15.05 | 15.05 | -0.5 (-3.22%) | 235,111 |
| 22 Mar 2013 | INR | 16 | 16.35 | 15.35 | 15.55 | 15.55 | -0.6 (-3.72%) | 145,731 |
| 21 Mar 2013 | INR | 16.9 | 17.45 | 16.05 | 16.15 | 16.15 | -0.7 (-4.15%) | 122,435 |
