| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 82 | 83.95 | 81.3 | 81.8 | 81.8 | -0.2 (-0.24%) | 36,959 |
| 7 May 2013 | INR | 82.85 | 83.25 | 81.5 | 82 | 82 | -0.25 (-0.30%) | 28,040 |
| 6 May 2013 | INR | 80.75 | 82.8 | 79.5 | 82.25 | 82.25 | +2.2 (+2.75%) | 50,125 |
| 3 May 2013 | INR | 79.95 | 82 | 79 | 80.05 | 80.05 | +0.2 (+0.25%) | 35,115 |
| 2 May 2013 | INR | 78.5 | 80.8 | 78.5 | 79.85 | 79.85 | +0.75 (+0.95%) | 11,236 |
| 30 Apr 2013 | INR | 80.25 | 81.4 | 78.85 | 79.1 | 79.1 | -0.7 (-0.88%) | 32,888 |
| 29 Apr 2013 | INR | 79.5 | 80.4 | 79.25 | 79.8 | 79.8 | +0.55 (+0.69%) | 12,592 |
| 26 Apr 2013 | INR | 81.05 | 81.85 | 79.05 | 79.25 | 79.25 | -1.6 (-1.98%) | 11,678 |
| 25 Apr 2013 | INR | 82.4 | 83.6 | 80.55 | 80.85 | 80.85 | -1.1 (-1.34%) | 18,330 |
| 23 Apr 2013 | INR | 81.2 | 83 | 81.2 | 81.95 | 81.95 | +1.2 (+1.49%) | 33,860 |
| 22 Apr 2013 | INR | 82.4 | 82.4 | 79.9 | 80.75 | 80.75 | -0.35 (-0.43%) | 23,262 |
| 18 Apr 2013 | INR | 82 | 82.4 | 80.75 | 81.1 | 81.1 | -0.7 (-0.86%) | 17,983 |
| 17 Apr 2013 | INR | 80.95 | 83.85 | 80.2 | 81.8 | 81.8 | +1.45 (+1.80%) | 69,390 |
| 16 Apr 2013 | INR | 80.15 | 81.1 | 79.65 | 80.35 | 80.35 | +0.1 (+0.12%) | 17,738 |
| 15 Apr 2013 | INR | 79.7 | 82.2 | 79.7 | 80.25 | 80.25 | +0.45 (+0.56%) | 11,686 |
| 12 Apr 2013 | INR | 80 | 80.8 | 79.15 | 79.8 | 79.8 | -1.95 (-2.39%) | 12,270 |
| 11 Apr 2013 | INR | 82.4 | 83.2 | 80.8 | 81.75 | 81.75 | +0.55 (+0.68%) | 16,467 |
| 10 Apr 2013 | INR | 81 | 81.95 | 79.7 | 81.2 | 81.2 | +0.05 (+0.06%) | 13,115 |
| 9 Apr 2013 | INR | 84.75 | 84.75 | 80.35 | 81.15 | 81.15 | -2.1 (-2.52%) | 12,457 |
| 8 Apr 2013 | INR | 83.1 | 84.75 | 82 | 83.25 | 83.25 | 0.0 (0.0%) | 7,780 |
| 5 Apr 2013 | INR | 84.15 | 86.05 | 83 | 83.25 | 83.25 | -1.25 (-1.48%) | 13,626 |
| 4 Apr 2013 | INR | 87 | 87 | 82.5 | 84.5 | 84.5 | -3.3 (-3.76%) | 30,422 |
| 3 Apr 2013 | INR | 90.5 | 92.9 | 87.4 | 87.8 | 87.8 | -2.45 (-2.71%) | 70,092 |
| 2 Apr 2013 | INR | 82 | 92.65 | 82 | 90.25 | 90.25 | +8.25 (+10.06%) | 185,949 |
| 1 Apr 2013 | INR | 82 | 84 | 81.5 | 82 | 82 | -0.1 (-0.12%) | 72,689 |
| 28 Mar 2013 | INR | 79 | 83.5 | 78 | 82.1 | 82.1 | +2.25 (+2.82%) | 29,809 |
| 26 Mar 2013 | INR | 80.1 | 83.95 | 79.3 | 79.85 | 79.85 | -1.25 (-1.54%) | 69,830 |
| 25 Mar 2013 | INR | 81.9 | 82.2 | 80.1 | 81.1 | 81.1 | -0.3 (-0.37%) | 62,625 |
| 22 Mar 2013 | INR | 81.5 | 82 | 79.5 | 81.4 | 81.4 | -0.15 (-0.18%) | 32,831 |
| 21 Mar 2013 | INR | 82.75 | 84 | 80.5 | 81.55 | 81.55 | -0.95 (-1.15%) | 31,985 |
