| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 38.65 | 39.1 | 37.8 | 38 | 38 | -1 (-2.56%) | 150,500 |
| 19 Mar 2013 | INR | 39 | 39.5 | 38.45 | 39 | 39 | 0.0 (0.0%) | 1,243,478 |
| 18 Mar 2013 | INR | 39.2 | 39.3 | 38.45 | 39 | 39 | -0.4 (-1.02%) | 103,423 |
| 15 Mar 2013 | INR | 40 | 40.1 | 39.3 | 39.4 | 39.4 | -0.6 (-1.50%) | 108,730 |
| 14 Mar 2013 | INR | 39.95 | 40.75 | 39.2 | 40 | 40 | +0.05 (+0.13%) | 140,709 |
| 13 Mar 2013 | INR | 39.4 | 40.25 | 38.7 | 39.95 | 39.95 | +0.6 (+1.52%) | 202,501 |
| 12 Mar 2013 | INR | 38.1 | 39.8 | 38.1 | 39.35 | 39.35 | +0.5 (+1.29%) | 242,874 |
| 11 Mar 2013 | INR | 36.8 | 39.1 | 36.8 | 38.85 | 38.85 | +2.15 (+5.86%) | 312,376 |
| 8 Mar 2013 | INR | 35.7 | 37 | 34.6 | 36.7 | 36.7 | +1 (+2.80%) | 156,610 |
| 7 Mar 2013 | INR | 31.5 | 36.3 | 30.6 | 35.7 | 35.7 | +4.2 (+13.33%) | 291,770 |
| 6 Mar 2013 | INR | 30.9 | 32.2 | 30.6 | 31.5 | 31.5 | +1.05 (+3.45%) | 60,070 |
| 5 Mar 2013 | INR | 30.35 | 30.8 | 30 | 30.45 | 30.45 | +0.2 (+0.66%) | 51,365 |
| 4 Mar 2013 | INR | 31.8 | 31.8 | 30.15 | 30.25 | 30.25 | -0.65 (-2.10%) | 29,991 |
| 1 Mar 2013 | INR | 31.6 | 31.75 | 30.6 | 30.9 | 30.9 | -0.65 (-2.06%) | 37,866 |
| 28 Feb 2013 | INR | 32.75 | 33.85 | 30.6 | 31.55 | 31.55 | -1.1 (-3.37%) | 51,488 |
| 27 Feb 2013 | INR | 34 | 34 | 32.45 | 32.65 | 32.65 | -0.65 (-1.95%) | 33,974 |
| 26 Feb 2013 | INR | 34.85 | 35 | 32.9 | 33.3 | 33.3 | -0.55 (-1.62%) | 75,145 |
| 25 Feb 2013 | INR | 34.5 | 35 | 33.55 | 33.85 | 33.85 | -0.6 (-1.74%) | 34,809 |
| 22 Feb 2013 | INR | 34.95 | 34.95 | 34.3 | 34.45 | 34.45 | -0.35 (-1.01%) | 17,500 |
| 21 Feb 2013 | INR | 34.75 | 35.15 | 34.55 | 34.8 | 34.8 | -0.2 (-0.57%) | 28,617 |
| 20 Feb 2013 | INR | 35.4 | 35.5 | 34.85 | 35 | 35 | -0.05 (-0.14%) | 23,293 |
| 19 Feb 2013 | INR | 35.8 | 35.8 | 34.7 | 35.05 | 35.05 | +0.25 (+0.72%) | 42,411 |
| 18 Feb 2013 | INR | 34.1 | 35.75 | 32.9 | 34.8 | 34.8 | +0.7 (+2.05%) | 73,738 |
| 15 Feb 2013 | INR | 35 | 35.3 | 33.6 | 34.1 | 34.1 | -1.65 (-4.62%) | 119,851 |
| 14 Feb 2013 | INR | 35.9 | 36.2 | 35.5 | 35.75 | 35.75 | +0.15 (+0.42%) | 44,745 |
| 13 Feb 2013 | INR | 36.25 | 36.5 | 35.5 | 35.6 | 35.6 | -0.35 (-0.97%) | 52,542 |
| 12 Feb 2013 | INR | 36.5 | 36.5 | 35.85 | 35.95 | 35.95 | -0.35 (-0.96%) | 73,546 |
| 11 Feb 2013 | INR | 36.65 | 36.65 | 35.95 | 36.3 | 36.3 | +0.15 (+0.41%) | 47,583 |
| 8 Feb 2013 | INR | 36.5 | 36.5 | 36 | 36.15 | 36.15 | -0.1 (-0.28%) | 43,065 |
| 7 Feb 2013 | INR | 36.9 | 37.2 | 36.2 | 36.25 | 36.25 | -0.85 (-2.29%) | 32,650 |
