| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2013 | INR | 25.85 | 26.35 | 22.5 | 24.1 | 24.1 | -1.4 (-5.49%) | 44,012 |
| 18 Mar 2013 | INR | 25.15 | 26.35 | 25.1 | 25.5 | 25.5 | -0.4 (-1.54%) | 5,857 |
| 15 Mar 2013 | INR | 26.5 | 26.5 | 25.55 | 25.9 | 25.9 | 0.0 (0.0%) | 6,524 |
| 14 Mar 2013 | INR | 26.15 | 26.25 | 25.4 | 25.9 | 25.9 | -0.35 (-1.33%) | 16,052 |
| 13 Mar 2013 | INR | 26.5 | 27.2 | 26.15 | 26.25 | 26.25 | -0.4 (-1.50%) | 6,292 |
| 12 Mar 2013 | INR | 27.45 | 27.65 | 26.2 | 26.65 | 26.65 | -0.6 (-2.20%) | 11,632 |
| 11 Mar 2013 | INR | 28.45 | 28.5 | 27.1 | 27.25 | 27.25 | -0.5 (-1.80%) | 9,325 |
| 8 Mar 2013 | INR | 27.5 | 29 | 27.45 | 27.75 | 27.75 | +0.3 (+1.09%) | 15,268 |
| 7 Mar 2013 | INR | 27.1 | 27.85 | 27 | 27.45 | 27.45 | +0.1 (+0.37%) | 5,432 |
| 6 Mar 2013 | INR | 27.25 | 28.1 | 26.8 | 27.35 | 27.35 | +0.25 (+0.92%) | 11,407 |
| 5 Mar 2013 | INR | 26 | 27.8 | 25.2 | 27.1 | 27.1 | +1.8 (+7.11%) | 21,670 |
| 4 Mar 2013 | INR | 26.35 | 26.7 | 25 | 25.3 | 25.3 | -1.5 (-5.60%) | 17,313 |
| 1 Mar 2013 | INR | 26 | 27.65 | 25.75 | 26.8 | 26.8 | +0.65 (+2.49%) | 20,483 |
| 28 Feb 2013 | INR | 27.5 | 27.9 | 25.5 | 26.15 | 26.15 | -0.85 (-3.15%) | 30,557 |
| 27 Feb 2013 | INR | 27.15 | 27.9 | 26 | 27 | 27 | +0.25 (+0.93%) | 14,709 |
| 26 Feb 2013 | INR | 27.5 | 28.15 | 26.5 | 26.75 | 26.75 | -0.85 (-3.08%) | 8,165 |
| 25 Feb 2013 | INR | 29 | 29.15 | 26.75 | 27.6 | 27.6 | -1.25 (-4.33%) | 19,329 |
| 22 Feb 2013 | INR | 29.5 | 29.5 | 28.45 | 28.85 | 28.85 | 0.0 (0.0%) | 4,083 |
| 21 Feb 2013 | INR | 28.85 | 30.35 | 28.8 | 28.85 | 28.85 | -0.6 (-2.04%) | 8,230 |
| 20 Feb 2013 | INR | 30.05 | 30.05 | 29.3 | 29.45 | 29.45 | -0.55 (-1.83%) | 5,194 |
| 19 Feb 2013 | INR | 29.5 | 30.45 | 29.15 | 30 | 30 | +0.85 (+2.92%) | 12,681 |
| 18 Feb 2013 | INR | 29.25 | 29.3 | 28.4 | 29.15 | 29.15 | +0.45 (+1.57%) | 5,895 |
| 15 Feb 2013 | INR | 29.5 | 29.85 | 28.5 | 28.7 | 28.7 | -0.85 (-2.88%) | 13,405 |
| 14 Feb 2013 | INR | 30.5 | 30.7 | 28.9 | 29.55 | 29.55 | -1.65 (-5.29%) | 24,569 |
| 13 Feb 2013 | INR | 32 | 32.5 | 31 | 31.2 | 31.2 | -0.5 (-1.58%) | 13,580 |
| 12 Feb 2013 | INR | 32.05 | 32.05 | 30.95 | 31.7 | 31.7 | -0.8 (-2.46%) | 19,112 |
| 11 Feb 2013 | INR | 31.9 | 32.75 | 31.55 | 32.5 | 32.5 | +0.65 (+2.04%) | 2,207 |
| 8 Feb 2013 | INR | 32.05 | 32.35 | 31.55 | 31.85 | 31.85 | -0.2 (-0.62%) | 11,466 |
| 7 Feb 2013 | INR | 32.85 | 33 | 32 | 32.05 | 32.05 | -0.5 (-1.54%) | 2,075 |
| 6 Feb 2013 | INR | 32.75 | 33.65 | 32.45 | 32.55 | 32.55 | +0.1 (+0.31%) | 4,286 |
