| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 39.1 | 39.9 | 37.85 | 38.05 | 38.05 | -1.7 (-4.28%) | 26,571 |
| 19 Mar 2013 | INR | 41 | 41.9 | 39.5 | 39.75 | 39.75 | -0.1 (-0.25%) | 53,072 |
| 18 Mar 2013 | INR | 41.5 | 41.7 | 38.2 | 39.85 | 39.85 | -2.15 (-5.12%) | 38,113 |
| 15 Mar 2013 | INR | 43.3 | 43.75 | 41.9 | 42 | 42 | -0.6 (-1.41%) | 18,843 |
| 14 Mar 2013 | INR | 43.15 | 43.45 | 42 | 42.6 | 42.6 | -0.6 (-1.39%) | 19,469 |
| 13 Mar 2013 | INR | 44.25 | 44.25 | 43 | 43.2 | 43.2 | -0.55 (-1.26%) | 15,049 |
| 12 Mar 2013 | INR | 44.6 | 45 | 43.6 | 43.75 | 43.75 | -0.7 (-1.57%) | 25,928 |
| 11 Mar 2013 | INR | 45.2 | 45.8 | 44.3 | 44.45 | 44.45 | -1.05 (-2.31%) | 12,271 |
| 8 Mar 2013 | INR | 44.9 | 46.1 | 44.9 | 45.5 | 45.5 | +0.9 (+2.02%) | 25,005 |
| 7 Mar 2013 | INR | 44.75 | 45.1 | 44.3 | 44.6 | 44.6 | +0.25 (+0.56%) | 11,242 |
| 6 Mar 2013 | INR | 44.1 | 45.6 | 44 | 44.35 | 44.35 | +1 (+2.31%) | 33,748 |
| 5 Mar 2013 | INR | 42.6 | 43.9 | 42.6 | 43.35 | 43.35 | +0.3 (+0.70%) | 12,093 |
| 4 Mar 2013 | INR | 44.2 | 44.2 | 42.6 | 43.05 | 43.05 | -1.15 (-2.60%) | 10,358 |
| 1 Mar 2013 | INR | 44.7 | 44.8 | 43.85 | 44.2 | 44.2 | -0.2 (-0.45%) | 7,369 |
| 28 Feb 2013 | INR | 46.5 | 46.85 | 44.1 | 44.4 | 44.4 | -1.45 (-3.16%) | 17,833 |
| 27 Feb 2013 | INR | 46.65 | 47.3 | 45 | 45.85 | 45.85 | -0.3 (-0.65%) | 25,282 |
| 26 Feb 2013 | INR | 47.6 | 47.85 | 45.3 | 46.15 | 46.15 | -1.55 (-3.25%) | 31,569 |
| 25 Feb 2013 | INR | 50.45 | 50.45 | 47.2 | 47.7 | 47.7 | -1.4 (-2.85%) | 17,791 |
| 22 Feb 2013 | INR | 49.3 | 50 | 48.5 | 49.1 | 49.1 | +0.2 (+0.41%) | 16,047 |
| 21 Feb 2013 | INR | 49.5 | 49.65 | 48.4 | 48.9 | 48.9 | -1.5 (-2.98%) | 21,187 |
| 20 Feb 2013 | INR | 52 | 52.15 | 50.2 | 50.4 | 50.4 | -1.5 (-2.89%) | 19,237 |
| 19 Feb 2013 | INR | 50.45 | 52.75 | 49.5 | 51.9 | 51.9 | +2.45 (+4.95%) | 53,474 |
| 18 Feb 2013 | INR | 47.9 | 49.9 | 47.25 | 49.45 | 49.45 | +1.8 (+3.78%) | 19,426 |
| 15 Feb 2013 | INR | 46.9 | 47.95 | 45.6 | 47.65 | 47.65 | +0.9 (+1.93%) | 18,362 |
| 14 Feb 2013 | INR | 48.3 | 48.5 | 46.35 | 46.75 | 46.75 | -1.8 (-3.71%) | 22,115 |
| 13 Feb 2013 | INR | 48.55 | 49.9 | 48 | 48.55 | 48.55 | 0.0 (0.0%) | 28,487 |
| 12 Feb 2013 | INR | 49.3 | 49.7 | 48.3 | 48.55 | 48.55 | -0.75 (-1.52%) | 22,813 |
| 11 Feb 2013 | INR | 50 | 50 | 48.2 | 49.3 | 49.3 | -0.3 (-0.60%) | 12,406 |
| 8 Feb 2013 | INR | 50.4 | 51.15 | 49.05 | 49.6 | 49.6 | -1.4 (-2.75%) | 24,395 |
| 7 Feb 2013 | INR | 52.7 | 52.7 | 50.7 | 51 | 51 | -1.05 (-2.02%) | 23,017 |
