| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 59 | 59.9 | 58.65 | 58.95 | 58.95 | +0.45 (+0.77%) | 106,728 |
| 7 May 2013 | INR | 56.75 | 58.85 | 56.75 | 58.5 | 58.5 | +1.9 (+3.36%) | 83,817 |
| 6 May 2013 | INR | 56.7 | 56.95 | 56.45 | 56.6 | 56.6 | 0.0 (0.0%) | 21,946 |
| 3 May 2013 | INR | 56.9 | 57.2 | 56.5 | 56.6 | 56.6 | -0.6 (-1.05%) | 33,049 |
| 2 May 2013 | INR | 56.7 | 57.8 | 56.7 | 57.2 | 57.2 | 0.0 (0.0%) | 32,037 |
| 30 Apr 2013 | INR | 58.4 | 59 | 56.35 | 57.2 | 57.2 | -1.1 (-1.89%) | 60,528 |
| 29 Apr 2013 | INR | 56.65 | 58.4 | 56.5 | 58.3 | 58.3 | +2.05 (+3.64%) | 81,796 |
| 26 Apr 2013 | INR | 57 | 57 | 56 | 56.25 | 56.25 | -0.2 (-0.35%) | 23,349 |
| 25 Apr 2013 | INR | 58 | 58 | 55.8 | 56.45 | 56.45 | -1.65 (-2.84%) | 44,655 |
| 23 Apr 2013 | INR | 58 | 58.5 | 57.35 | 58.1 | 58.1 | +0.35 (+0.61%) | 32,901 |
| 22 Apr 2013 | INR | 55.6 | 57.9 | 55.6 | 57.75 | 57.75 | +0.9 (+1.58%) | 104,393 |
| 18 Apr 2013 | INR | 56 | 57 | 56 | 56.85 | 56.85 | +0.55 (+0.98%) | 28,428 |
| 17 Apr 2013 | INR | 56.95 | 57 | 55.5 | 56.3 | 56.3 | -0.3 (-0.53%) | 48,350 |
| 16 Apr 2013 | INR | 56.5 | 57.6 | 56.05 | 56.6 | 56.6 | +0.2 (+0.35%) | 75,956 |
| 15 Apr 2013 | INR | 55.1 | 56.7 | 55.1 | 56.4 | 56.4 | +0.35 (+0.62%) | 56,719 |
| 12 Apr 2013 | INR | 55 | 56.3 | 54.55 | 56.05 | 56.05 | +1.1 (+2.00%) | 34,968 |
| 11 Apr 2013 | INR | 55.35 | 55.85 | 54.45 | 54.95 | 54.95 | -0.5 (-0.90%) | 32,193 |
| 10 Apr 2013 | INR | 54.1 | 55.8 | 53.4 | 55.45 | 55.45 | +1.4 (+2.59%) | 89,504 |
| 9 Apr 2013 | INR | 55.9 | 55.9 | 53.4 | 54.05 | 54.05 | -0.95 (-1.73%) | 86,938 |
| 8 Apr 2013 | INR | 55 | 55.35 | 53.95 | 55 | 55 | +0.25 (+0.46%) | 35,474 |
| 5 Apr 2013 | INR | 55 | 55.25 | 54.25 | 54.75 | 54.75 | -0.5 (-0.90%) | 31,310 |
| 4 Apr 2013 | INR | 55.8 | 56.75 | 54.7 | 55.25 | 55.25 | -0.45 (-0.81%) | 44,165 |
| 3 Apr 2013 | INR | 56.65 | 57 | 55.5 | 55.7 | 55.7 | -0.5 (-0.89%) | 29,798 |
| 2 Apr 2013 | INR | 54.5 | 56.6 | 54.5 | 56.2 | 56.2 | +1 (+1.81%) | 67,622 |
| 1 Apr 2013 | INR | 54.7 | 55.4 | 53.7 | 55.2 | 55.2 | +1.7 (+3.18%) | 154,458 |
| 28 Mar 2013 | INR | 54 | 54.5 | 52.75 | 53.5 | 53.5 | -0.55 (-1.02%) | 39,578 |
| 26 Mar 2013 | INR | 53.75 | 54.3 | 53.5 | 54.05 | 54.05 | +0.3 (+0.56%) | 28,231 |
| 25 Mar 2013 | INR | 54.5 | 54.95 | 53 | 53.75 | 53.75 | +0.3 (+0.56%) | 122,469 |
| 22 Mar 2013 | INR | 54.6 | 55.6 | 53.25 | 53.45 | 53.45 | -1.2 (-2.20%) | 119,706 |
| 21 Mar 2013 | INR | 55.1 | 55.6 | 54 | 54.65 | 54.65 | 0.0 (0.0%) | 57,534 |
