| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 24.5 | 25.45 | 24 | 25.3 | 25.3 | +1 (+4.12%) | 1,813,106 |
| 19 Mar 2013 | INR | 22.1 | 25.75 | 22.1 | 24.3 | 24.3 | +0.3 (+1.25%) | 32,980 |
| 18 Mar 2013 | INR | 29.6 | 29.6 | 22 | 24 | 24 | -1.15 (-4.57%) | 2,419,299 |
| 15 Mar 2013 | INR | 25.5 | 25.5 | 24.05 | 25.15 | 25.15 | +0.15 (+0.60%) | 1,584,141 |
| 14 Mar 2013 | INR | 27.95 | 27.95 | 23.5 | 25 | 25 | +0.65 (+2.67%) | 1,737,640 |
| 13 Mar 2013 | INR | 23 | 24.5 | 23 | 24.35 | 24.35 | +0.75 (+3.18%) | 2,103,146 |
| 12 Mar 2013 | INR | 24.5 | 27 | 21.85 | 23.6 | 23.6 | +0.15 (+0.64%) | 1,644,938 |
| 11 Mar 2013 | INR | 22.15 | 23.45 | 21.3 | 23.45 | 23.45 | +1 (+4.45%) | 1,985,232 |
| 8 Mar 2013 | INR | 22.6 | 22.9 | 20 | 22.45 | 22.45 | -0.2 (-0.88%) | 1,219,209 |
| 7 Mar 2013 | INR | 23 | 23 | 22.2 | 22.65 | 22.65 | +0.35 (+1.57%) | 2,610,437 |
| 6 Mar 2013 | INR | 22 | 23.4 | 20.7 | 22.3 | 22.3 | +0.9 (+4.21%) | 2,064,723 |
| 5 Mar 2013 | INR | 20.65 | 22.35 | 19.4 | 21.4 | 21.4 | -0.1 (-0.47%) | 3,575,499 |
| 4 Mar 2013 | INR | 20.65 | 22.4 | 20.5 | 21.5 | 21.5 | -1.25 (-5.49%) | 1,295,368 |
| 1 Mar 2013 | INR | 24 | 24 | 21.8 | 22.75 | 22.75 | +0.8 (+3.64%) | 1,402,392 |
| 28 Feb 2013 | INR | 21.95 | 23.7 | 20.55 | 21.95 | 21.95 | +0.4 (+1.86%) | 2,078,657 |
| 27 Feb 2013 | INR | 21.05 | 21.8 | 21 | 21.55 | 21.55 | -0.6 (-2.71%) | 1,496,956 |
| 26 Feb 2013 | INR | 21.25 | 22.3 | 21 | 22.15 | 22.15 | +0.05 (+0.23%) | 1,880,820 |
| 25 Feb 2013 | INR | 22 | 22.5 | 21.55 | 22.1 | 22.1 | -0.4 (-1.78%) | 1,897,373 |
| 22 Feb 2013 | INR | 22.1 | 22.8 | 22 | 22.5 | 22.5 | -0.25 (-1.10%) | 1,621,593 |
| 21 Feb 2013 | INR | 22.55 | 23.4 | 21.2 | 22.75 | 22.75 | -0.8 (-3.40%) | 990,593 |
| 20 Feb 2013 | INR | 23.7 | 23.9 | 23.2 | 23.55 | 23.55 | +0.35 (+1.51%) | 1,095,374 |
| 19 Feb 2013 | INR | 23 | 23.5 | 22.9 | 23.2 | 23.2 | -0.4 (-1.69%) | 1,135,611 |
| 18 Feb 2013 | INR | 23.05 | 24 | 23.05 | 23.6 | 23.6 | +0.05 (+0.21%) | 1,630,164 |
| 15 Feb 2013 | INR | 23.15 | 24.1 | 22.5 | 23.55 | 23.55 | -0.7 (-2.89%) | 882,043 |
| 14 Feb 2013 | INR | 22.05 | 24.65 | 22 | 24.25 | 24.25 | +1.6 (+7.06%) | 1,560,643 |
| 13 Feb 2013 | INR | 21.25 | 22.75 | 21.25 | 22.65 | 22.65 | -0.05 (-0.22%) | 1,443,180 |
| 12 Feb 2013 | INR | 21 | 22.75 | 20.75 | 22.7 | 22.7 | +0.15 (+0.67%) | 1,126,355 |
| 11 Feb 2013 | INR | 24.45 | 24.45 | 21.05 | 22.55 | 22.55 | -0.7 (-3.01%) | 1,373,857 |
| 8 Feb 2013 | INR | 23.25 | 23.6 | 22.55 | 23.25 | 23.25 | -0.4 (-1.69%) | 1,045,756 |
| 7 Feb 2013 | INR | 24.25 | 24.5 | 23.1 | 23.65 | 23.65 | -0.95 (-3.86%) | 999,102 |
