| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 88.3 | 91.2 | 86.65 | 90.8 | 90.8 | +2.5 (+2.83%) | 190,828 |
| 7 May 2013 | INR | 87.3 | 88.75 | 85.55 | 88.3 | 88.3 | +1.5 (+1.73%) | 119,203 |
| 6 May 2013 | INR | 85 | 87.45 | 84.45 | 86.8 | 86.8 | +1.4 (+1.64%) | 141,764 |
| 3 May 2013 | INR | 85 | 86.9 | 84.75 | 85.4 | 85.4 | -0.45 (-0.52%) | 138,951 |
| 2 May 2013 | INR | 82.15 | 86.3 | 82.15 | 85.85 | 85.85 | +2.5 (+3.00%) | 83,089 |
| 30 Apr 2013 | INR | 83.5 | 84 | 79.6 | 83.35 | 83.35 | +0.4 (+0.48%) | 211,814 |
| 29 Apr 2013 | INR | 81.6 | 83.35 | 81.15 | 82.95 | 82.95 | +1.75 (+2.16%) | 77,371 |
| 26 Apr 2013 | INR | 83 | 83 | 80.35 | 81.2 | 81.2 | -1.15 (-1.40%) | 77,177 |
| 25 Apr 2013 | INR | 82 | 83.45 | 81.65 | 82.35 | 82.35 | +0.7 (+0.86%) | 175,032 |
| 23 Apr 2013 | INR | 82.55 | 82.85 | 80.8 | 81.65 | 81.65 | -1.6 (-1.92%) | 88,246 |
| 22 Apr 2013 | INR | 85 | 85 | 82.6 | 83.25 | 83.25 | -1.5 (-1.77%) | 107,173 |
| 18 Apr 2013 | INR | 85.65 | 86.25 | 84.05 | 84.75 | 84.75 | -1.3 (-1.51%) | 183,852 |
| 17 Apr 2013 | INR | 86.9 | 87.2 | 84.45 | 86.05 | 86.05 | -0.7 (-0.81%) | 186,834 |
| 16 Apr 2013 | INR | 83.8 | 87.35 | 83.15 | 86.75 | 86.75 | +2.85 (+3.40%) | 139,849 |
| 15 Apr 2013 | INR | 83.05 | 84.5 | 82.6 | 83.9 | 83.9 | +0.35 (+0.42%) | 83,585 |
| 12 Apr 2013 | INR | 82.05 | 84.5 | 82 | 83.55 | 83.55 | +0.6 (+0.72%) | 108,757 |
| 11 Apr 2013 | INR | 84.25 | 84.4 | 81.8 | 82.95 | 82.95 | -0.85 (-1.01%) | 146,473 |
| 10 Apr 2013 | INR | 81.25 | 84.3 | 80.3 | 83.8 | 83.8 | +2.5 (+3.08%) | 193,856 |
| 9 Apr 2013 | INR | 81.45 | 82.8 | 80.85 | 81.3 | 81.3 | +0.2 (+0.25%) | 86,020 |
| 8 Apr 2013 | INR | 82.95 | 82.95 | 80.7 | 81.1 | 81.1 | -0.9 (-1.10%) | 42,802 |
| 5 Apr 2013 | INR | 80 | 82.5 | 78.55 | 82 | 82 | +1.55 (+1.93%) | 294,808 |
| 4 Apr 2013 | INR | 82.05 | 82.95 | 80 | 80.45 | 80.45 | -2.55 (-3.07%) | 70,253 |
| 3 Apr 2013 | INR | 84.55 | 85.5 | 82.5 | 83 | 83 | -2.15 (-2.52%) | 57,962 |
| 2 Apr 2013 | INR | 85.25 | 85.7 | 82.6 | 85.15 | 85.15 | 0.0 (0.0%) | 104,013 |
| 1 Apr 2013 | INR | 87.85 | 87.85 | 83.5 | 85.15 | 85.15 | +1.4 (+1.67%) | 68,589 |
| 28 Mar 2013 | INR | 83.1 | 85.1 | 82.55 | 83.75 | 83.75 | -0.1 (-0.12%) | 647,154 |
| 26 Mar 2013 | INR | 81.55 | 84.2 | 81.3 | 83.85 | 83.85 | +1.95 (+2.38%) | 124,754 |
| 25 Mar 2013 | INR | 83.05 | 84.55 | 80.75 | 81.9 | 81.9 | -0.35 (-0.43%) | 424,891 |
| 22 Mar 2013 | INR | 84.25 | 84.25 | 80 | 82.25 | 82.25 | -0.85 (-1.02%) | 153,252 |
| 21 Mar 2013 | INR | 82.75 | 85.4 | 81.45 | 83.1 | 83.1 | +0.55 (+0.67%) | 83,493 |
