| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 18.35 | 18.35 | 16.6 | 16.85 | 16.85 | -1.35 (-7.42%) | 195,448 |
| 19 Mar 2013 | INR | 18.95 | 18.95 | 18.05 | 18.2 | 18.2 | -0.55 (-2.93%) | 89,598 |
| 18 Mar 2013 | INR | 19.1 | 19.2 | 18.65 | 18.75 | 18.75 | -0.35 (-1.83%) | 75,836 |
| 15 Mar 2013 | INR | 19.75 | 20 | 19 | 19.1 | 19.1 | -0.5 (-2.55%) | 56,696 |
| 14 Mar 2013 | INR | 20.3 | 20.3 | 19.15 | 19.6 | 19.6 | -0.1 (-0.51%) | 104,005 |
| 13 Mar 2013 | INR | 20.9 | 20.9 | 19.6 | 19.7 | 19.7 | -0.6 (-2.96%) | 84,905 |
| 12 Mar 2013 | INR | 20.35 | 21.05 | 20.1 | 20.3 | 20.3 | +0.15 (+0.74%) | 208,657 |
| 11 Mar 2013 | INR | 19.5 | 20.4 | 19.3 | 20.15 | 20.15 | +0.75 (+3.87%) | 138,502 |
| 8 Mar 2013 | INR | 19.5 | 19.85 | 19.3 | 19.4 | 19.4 | +0.05 (+0.26%) | 118,488 |
| 7 Mar 2013 | INR | 19.45 | 19.55 | 18.9 | 19.35 | 19.35 | +0.15 (+0.78%) | 125,521 |
| 6 Mar 2013 | INR | 19 | 19.4 | 18.6 | 19.2 | 19.2 | +0.5 (+2.67%) | 114,725 |
| 5 Mar 2013 | INR | 18.65 | 18.9 | 18.35 | 18.7 | 18.7 | +0.3 (+1.63%) | 162,423 |
| 4 Mar 2013 | INR | 19.5 | 19.9 | 18.1 | 18.4 | 18.4 | -0.95 (-4.91%) | 143,386 |
| 1 Mar 2013 | INR | 19.85 | 20.05 | 19.25 | 19.35 | 19.35 | -0.5 (-2.52%) | 119,385 |
| 28 Feb 2013 | INR | 20.6 | 21.05 | 19.4 | 19.85 | 19.85 | -0.65 (-3.17%) | 122,655 |
| 27 Feb 2013 | INR | 21.2 | 21.45 | 20.3 | 20.5 | 20.5 | -0.35 (-1.68%) | 188,766 |
| 26 Feb 2013 | INR | 21.1 | 21.9 | 20.65 | 20.85 | 20.85 | -0.4 (-1.88%) | 140,260 |
| 25 Feb 2013 | INR | 21.5 | 22.6 | 21 | 21.25 | 21.25 | -0.7 (-3.19%) | 106,437 |
| 22 Feb 2013 | INR | 21.75 | 22.6 | 21.7 | 21.95 | 21.95 | +0.2 (+0.92%) | 108,233 |
| 21 Feb 2013 | INR | 22.3 | 22.65 | 21.6 | 21.75 | 21.75 | -0.7 (-3.12%) | 134,784 |
| 20 Feb 2013 | INR | 22.7 | 22.7 | 22.4 | 22.45 | 22.45 | 0.0 (0.0%) | 52,986 |
| 19 Feb 2013 | INR | 22.75 | 22.8 | 22.3 | 22.45 | 22.45 | +0.1 (+0.45%) | 86,396 |
| 18 Feb 2013 | INR | 21.7 | 22.85 | 21.6 | 22.35 | 22.35 | +0.8 (+3.71%) | 189,775 |
| 15 Feb 2013 | INR | 22.05 | 22.05 | 21.2 | 21.55 | 21.55 | -0.55 (-2.49%) | 111,709 |
| 14 Feb 2013 | INR | 23.25 | 23.25 | 21.9 | 22.1 | 22.1 | -0.95 (-4.12%) | 125,588 |
| 13 Feb 2013 | INR | 23.2 | 23.6 | 22.85 | 23.05 | 23.05 | -0.15 (-0.65%) | 71,186 |
| 12 Feb 2013 | INR | 23.85 | 23.9 | 23.1 | 23.2 | 23.2 | -0.5 (-2.11%) | 73,739 |
| 11 Feb 2013 | INR | 23.5 | 24.3 | 23.5 | 23.7 | 23.7 | +0.25 (+1.07%) | 109,447 |
| 8 Feb 2013 | INR | 24.05 | 24.35 | 23.15 | 23.45 | 23.45 | -0.75 (-3.10%) | 121,948 |
| 7 Feb 2013 | INR | 25 | 25 | 24.05 | 24.2 | 24.2 | -0.8 (-3.20%) | 187,719 |
