| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 70.8 | 73.45 | 69.4 | 72.25 | 72.25 | +2.25 (+3.21%) | 832,006 |
| 7 May 2013 | INR | 63 | 71.25 | 63 | 70 | 70 | +7.2 (+11.46%) | 1,333,342 |
| 6 May 2013 | INR | 62.4 | 64.5 | 62.4 | 62.8 | 62.8 | +0.35 (+0.56%) | 71,986 |
| 3 May 2013 | INR | 63.85 | 63.85 | 62.3 | 62.45 | 62.45 | -1.05 (-1.65%) | 71,563 |
| 2 May 2013 | INR | 62.9 | 64.6 | 62.8 | 63.5 | 63.5 | +0.75 (+1.20%) | 87,750 |
| 30 Apr 2013 | INR | 64.45 | 64.75 | 62.1 | 62.75 | 62.75 | -1.2 (-1.88%) | 104,070 |
| 29 Apr 2013 | INR | 63.4 | 64.7 | 62.5 | 63.95 | 63.95 | +1.15 (+1.83%) | 111,343 |
| 26 Apr 2013 | INR | 63.55 | 65.8 | 62.2 | 62.8 | 62.8 | -0.35 (-0.55%) | 264,504 |
| 25 Apr 2013 | INR | 64.6 | 64.65 | 63 | 63.15 | 63.15 | -0.85 (-1.33%) | 104,918 |
| 23 Apr 2013 | INR | 64.1 | 66.35 | 63.7 | 64 | 64 | 0.0 (0.0%) | 253,908 |
| 22 Apr 2013 | INR | 63.85 | 65.5 | 63.05 | 64 | 64 | +0.5 (+0.79%) | 345,524 |
| 18 Apr 2013 | INR | 66.7 | 67.6 | 63.1 | 63.5 | 63.5 | -3.2 (-4.80%) | 805,944 |
| 17 Apr 2013 | INR | 58.4 | 67.75 | 57.65 | 66.7 | 66.7 | +9.25 (+16.10%) | 1,503,699 |
| 16 Apr 2013 | INR | 56.7 | 59.4 | 56.7 | 57.45 | 57.45 | +0.25 (+0.44%) | 272,731 |
| 15 Apr 2013 | INR | 58.5 | 59 | 56.8 | 57.2 | 57.2 | -1.4 (-2.39%) | 116,141 |
| 12 Apr 2013 | INR | 58.95 | 59.5 | 57.8 | 58.6 | 58.6 | -0.8 (-1.35%) | 74,578 |
| 11 Apr 2013 | INR | 61.1 | 61.4 | 59.1 | 59.4 | 59.4 | -0.2 (-0.34%) | 58,122 |
| 10 Apr 2013 | INR | 60.7 | 61.95 | 59 | 59.6 | 59.6 | -0.6 (-1.00%) | 114,735 |
| 9 Apr 2013 | INR | 62 | 62.45 | 60.05 | 60.2 | 60.2 | -1.45 (-2.35%) | 33,827 |
| 8 Apr 2013 | INR | 61.4 | 61.9 | 60.8 | 61.65 | 61.65 | +0.95 (+1.57%) | 19,615 |
| 5 Apr 2013 | INR | 61.3 | 62.25 | 60.4 | 60.7 | 60.7 | -0.75 (-1.22%) | 28,510 |
| 4 Apr 2013 | INR | 62 | 62.55 | 60 | 61.45 | 61.45 | -2.1 (-3.30%) | 41,596 |
| 3 Apr 2013 | INR | 65 | 66.35 | 63.05 | 63.55 | 63.55 | -0.7 (-1.09%) | 68,754 |
| 2 Apr 2013 | INR | 61.95 | 64.75 | 61.95 | 64.25 | 64.25 | +1.8 (+2.88%) | 72,742 |
| 1 Apr 2013 | INR | 61.45 | 62.9 | 61 | 62.45 | 62.45 | +1.9 (+3.14%) | 52,645 |
| 28 Mar 2013 | INR | 58.5 | 61.05 | 57.5 | 60.55 | 60.55 | +1.7 (+2.89%) | 65,132 |
| 26 Mar 2013 | INR | 58.3 | 59.6 | 57 | 58.85 | 58.85 | +0.25 (+0.43%) | 83,332 |
| 25 Mar 2013 | INR | 62.95 | 63 | 57.1 | 58.6 | 58.6 | -2.6 (-4.25%) | 73,441 |
| 22 Mar 2013 | INR | 60.85 | 62.95 | 57 | 61.2 | 61.2 | +0.2 (+0.33%) | 116,406 |
| 21 Mar 2013 | INR | 61.15 | 62.35 | 58.05 | 61 | 61 | -1.35 (-2.17%) | 140,018 |
