| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 84.05 | 84.3 | 81.6 | 82.55 | 82.55 | -1.75 (-2.08%) | 89,254 |
| 19 Mar 2013 | INR | 84.7 | 85.45 | 83.1 | 84.3 | 84.3 | -0.25 (-0.30%) | 80,984 |
| 18 Mar 2013 | INR | 83.35 | 85.25 | 83.3 | 84.55 | 84.55 | +0.25 (+0.30%) | 34,138 |
| 15 Mar 2013 | INR | 85.1 | 86.55 | 83.75 | 84.3 | 84.3 | -0.85 (-1.00%) | 44,573 |
| 14 Mar 2013 | INR | 84.75 | 85.5 | 83.8 | 85.15 | 85.15 | +0.5 (+0.59%) | 35,834 |
| 13 Mar 2013 | INR | 84.75 | 85.8 | 83.95 | 84.65 | 84.65 | -0.05 (-0.06%) | 45,715 |
| 12 Mar 2013 | INR | 85.3 | 86.4 | 83.95 | 84.7 | 84.7 | -1.1 (-1.28%) | 59,926 |
| 11 Mar 2013 | INR | 87.5 | 88 | 84.25 | 85.8 | 85.8 | -0.9 (-1.04%) | 51,811 |
| 8 Mar 2013 | INR | 84.4 | 87.2 | 84.05 | 86.7 | 86.7 | +2.7 (+3.21%) | 171,183 |
| 7 Mar 2013 | INR | 83.95 | 84.4 | 83.4 | 84 | 84 | -0.05 (-0.06%) | 27,358 |
| 6 Mar 2013 | INR | 85.4 | 85.75 | 83.7 | 84.05 | 84.05 | -1 (-1.18%) | 46,872 |
| 5 Mar 2013 | INR | 83.35 | 85.7 | 83.1 | 85.05 | 85.05 | +1.45 (+1.73%) | 49,867 |
| 4 Mar 2013 | INR | 84 | 84.3 | 80.05 | 83.6 | 83.6 | -0.45 (-0.54%) | 112,278 |
| 1 Mar 2013 | INR | 84.5 | 84.7 | 82.05 | 84.05 | 84.05 | -0.3 (-0.36%) | 215,600 |
| 28 Feb 2013 | INR | 86.5 | 87.45 | 82.5 | 84.35 | 84.35 | -1.65 (-1.92%) | 110,005 |
| 27 Feb 2013 | INR | 85 | 86.5 | 83.7 | 86 | 86 | +1 (+1.18%) | 93,716 |
| 26 Feb 2013 | INR | 84.15 | 86.6 | 82.9 | 85 | 85 | 0.0 (0.0%) | 83,492 |
| 25 Feb 2013 | INR | 84.95 | 85.45 | 83.3 | 85 | 85 | +0.4 (+0.47%) | 60,614 |
| 22 Feb 2013 | INR | 80.5 | 85.25 | 80.5 | 84.6 | 84.6 | +1.3 (+1.56%) | 82,244 |
| 21 Feb 2013 | INR | 83.4 | 84.5 | 83.1 | 83.3 | 83.3 | -0.4 (-0.48%) | 57,784 |
| 20 Feb 2013 | INR | 84.5 | 84.5 | 82.9 | 83.7 | 83.7 | -0.5 (-0.59%) | 84,081 |
| 19 Feb 2013 | INR | 83.1 | 84.7 | 82.75 | 84.2 | 84.2 | +1.35 (+1.63%) | 63,746 |
| 18 Feb 2013 | INR | 83.15 | 83.55 | 82 | 82.85 | 82.85 | -0.25 (-0.30%) | 76,823 |
| 15 Feb 2013 | INR | 80.55 | 83.8 | 79.8 | 83.1 | 83.1 | +2.8 (+3.49%) | 127,537 |
| 14 Feb 2013 | INR | 82.75 | 82.75 | 78.5 | 80.3 | 80.3 | -1.95 (-2.37%) | 222,309 |
| 13 Feb 2013 | INR | 84.5 | 85.15 | 81.9 | 82.25 | 82.25 | -2.45 (-2.89%) | 79,218 |
| 12 Feb 2013 | INR | 82.5 | 85.7 | 81.9 | 84.7 | 84.7 | +1.45 (+1.74%) | 152,817 |
| 11 Feb 2013 | INR | 85 | 85.05 | 82.7 | 83.25 | 83.25 | -1.2 (-1.42%) | 88,566 |
| 8 Feb 2013 | INR | 87 | 87 | 83.8 | 84.45 | 84.45 | -2.6 (-2.99%) | 168,090 |
| 7 Feb 2013 | INR | 88.45 | 88.45 | 86.4 | 87.05 | 87.05 | -0.95 (-1.08%) | 66,287 |
