| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2013 | INR | 28.25 | 28.45 | 27 | 27.35 | 27.35 | -0.55 (-1.97%) | 213,791 |
| 21 May 2013 | INR | 28.1 | 28.75 | 27.8 | 27.9 | 27.9 | +0.35 (+1.27%) | 207,398 |
| 20 May 2013 | INR | 28.4 | 28.9 | 27.3 | 27.55 | 27.55 | -0.65 (-2.30%) | 267,656 |
| 17 May 2013 | INR | 27.35 | 29.05 | 26.9 | 28.2 | 28.2 | +1.6 (+6.02%) | 663,804 |
| 16 May 2013 | INR | 27.05 | 27.65 | 26 | 26.6 | 26.6 | -0.45 (-1.66%) | 199,652 |
| 15 May 2013 | INR | 27.1 | 27.7 | 26.75 | 27.05 | 27.05 | +0.25 (+0.93%) | 222,921 |
| 14 May 2013 | INR | 27.25 | 27.45 | 26.7 | 26.8 | 26.8 | -0.15 (-0.56%) | 50,511 |
| 13 May 2013 | INR | 29 | 29 | 26.85 | 26.95 | 26.95 | -0.35 (-1.28%) | 70,195 |
| 10 May 2013 | INR | 27.7 | 27.95 | 27.15 | 27.3 | 27.3 | -0.25 (-0.91%) | 80,945 |
| 9 May 2013 | INR | 28.25 | 28.25 | 27.4 | 27.55 | 27.55 | -0.35 (-1.25%) | 63,850 |
| 8 May 2013 | INR | 28.6 | 29 | 27.8 | 27.9 | 27.9 | -0.3 (-1.06%) | 142,742 |
| 7 May 2013 | INR | 28.55 | 28.65 | 27.75 | 28.2 | 28.2 | -0.35 (-1.23%) | 99,375 |
| 6 May 2013 | INR | 29.1 | 29.1 | 28.25 | 28.55 | 28.55 | -0.15 (-0.52%) | 53,252 |
| 3 May 2013 | INR | 30.05 | 30.1 | 28.55 | 28.7 | 28.7 | -1 (-3.37%) | 126,898 |
| 2 May 2013 | INR | 30.3 | 31 | 29.65 | 29.7 | 29.7 | -0.3 (-1%) | 119,807 |
| 30 Apr 2013 | INR | 29.6 | 30.2 | 29.15 | 30 | 30 | +0.75 (+2.56%) | 146,340 |
| 29 Apr 2013 | INR | 28.95 | 29.45 | 28.5 | 29.25 | 29.25 | +0.3 (+1.04%) | 46,481 |
| 26 Apr 2013 | INR | 29.5 | 29.65 | 28.65 | 28.95 | 28.95 | -0.5 (-1.70%) | 84,190 |
| 25 Apr 2013 | INR | 28.9 | 29.8 | 28.9 | 29.45 | 29.45 | +0.5 (+1.73%) | 150,869 |
| 23 Apr 2013 | INR | 28.75 | 29.7 | 28.25 | 28.95 | 28.95 | +0.35 (+1.22%) | 258,442 |
| 22 Apr 2013 | INR | 28.05 | 29.1 | 27.95 | 28.6 | 28.6 | +0.8 (+2.88%) | 146,482 |
| 18 Apr 2013 | INR | 27.8 | 28.2 | 27.3 | 27.8 | 27.8 | +0.15 (+0.54%) | 72,451 |
| 17 Apr 2013 | INR | 28.4 | 28.5 | 27.45 | 27.65 | 27.65 | -0.2 (-0.72%) | 79,397 |
| 16 Apr 2013 | INR | 27.45 | 28.2 | 27.2 | 27.85 | 27.85 | +0.65 (+2.39%) | 81,473 |
| 15 Apr 2013 | INR | 26.1 | 28.15 | 26 | 27.2 | 27.2 | +0.95 (+3.62%) | 217,878 |
| 12 Apr 2013 | INR | 27.05 | 27.05 | 26.05 | 26.25 | 26.25 | -0.5 (-1.87%) | 86,427 |
| 11 Apr 2013 | INR | 27.25 | 27.35 | 26.4 | 26.75 | 26.75 | -0.25 (-0.93%) | 72,976 |
| 10 Apr 2013 | INR | 26.95 | 27.2 | 26.2 | 27 | 27 | +0.3 (+1.12%) | 113,197 |
| 9 Apr 2013 | INR | 28.05 | 28.55 | 26.4 | 26.7 | 26.7 | -1 (-3.61%) | 110,739 |
| 8 Apr 2013 | INR | 28.25 | 28.8 | 27.5 | 27.7 | 27.7 | -0.65 (-2.29%) | 109,164 |
