| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 35.2 | 35.2 | 34.5 | 34.8 | 34.8 | -0.15 (-0.43%) | 36,468 |
| 7 May 2013 | INR | 35.25 | 35.35 | 34.8 | 34.95 | 34.95 | +0.1 (+0.29%) | 80,222 |
| 6 May 2013 | INR | 34.55 | 35.5 | 34.3 | 34.85 | 34.85 | -0.15 (-0.43%) | 73,884 |
| 3 May 2013 | INR | 34.75 | 35.5 | 34.3 | 35 | 35 | +0.45 (+1.30%) | 107,878 |
| 2 May 2013 | INR | 35.4 | 35.4 | 34.2 | 34.55 | 34.55 | -0.3 (-0.86%) | 83,427 |
| 30 Apr 2013 | INR | 35.8 | 35.8 | 34.75 | 34.85 | 34.85 | -0.7 (-1.97%) | 57,992 |
| 29 Apr 2013 | INR | 35.8 | 35.9 | 35.4 | 35.55 | 35.55 | -0.2 (-0.56%) | 52,358 |
| 26 Apr 2013 | INR | 35.2 | 36.3 | 35.1 | 35.75 | 35.75 | +0.55 (+1.56%) | 120,544 |
| 25 Apr 2013 | INR | 35.3 | 35.4 | 34.95 | 35.2 | 35.2 | +0.35 (+1.00%) | 95,251 |
| 23 Apr 2013 | INR | 34.8 | 35.15 | 34.35 | 34.85 | 34.85 | +0.2 (+0.58%) | 68,269 |
| 22 Apr 2013 | INR | 34.1 | 34.85 | 33.65 | 34.65 | 34.65 | +0.55 (+1.61%) | 74,326 |
| 18 Apr 2013 | INR | 34.15 | 34.4 | 33.9 | 34.1 | 34.1 | 0.0 (0.0%) | 115,632 |
| 17 Apr 2013 | INR | 34 | 34.4 | 33.55 | 34.1 | 34.1 | +0.5 (+1.49%) | 205,049 |
| 16 Apr 2013 | INR | 33.9 | 34.1 | 33.45 | 33.6 | 33.6 | -0.15 (-0.44%) | 81,920 |
| 15 Apr 2013 | INR | 33.5 | 34 | 33.5 | 33.75 | 33.75 | +0.15 (+0.45%) | 84,507 |
| 12 Apr 2013 | INR | 33.6 | 34 | 32.85 | 33.6 | 33.6 | +0.1 (+0.30%) | 99,125 |
| 11 Apr 2013 | INR | 33.7 | 33.75 | 33.3 | 33.5 | 33.5 | +0.05 (+0.15%) | 83,387 |
| 10 Apr 2013 | INR | 33.65 | 33.75 | 32.7 | 33.45 | 33.45 | +0.15 (+0.45%) | 151,184 |
| 9 Apr 2013 | INR | 34.2 | 34.65 | 33.15 | 33.3 | 33.3 | -0.5 (-1.48%) | 121,887 |
| 8 Apr 2013 | INR | 33.95 | 34.2 | 33.65 | 33.8 | 33.8 | +0.2 (+0.60%) | 51,758 |
| 5 Apr 2013 | INR | 34.3 | 34.5 | 33.05 | 33.6 | 33.6 | -0.45 (-1.32%) | 126,636 |
| 4 Apr 2013 | INR | 34.5 | 34.95 | 33.95 | 34.05 | 34.05 | -0.55 (-1.59%) | 153,956 |
| 3 Apr 2013 | INR | 34.9 | 35.6 | 34.2 | 34.6 | 34.6 | -0.05 (-0.14%) | 311,485 |
| 2 Apr 2013 | INR | 34.5 | 34.9 | 34.3 | 34.65 | 34.65 | +0.65 (+1.91%) | 213,716 |
| 1 Apr 2013 | INR | 33.15 | 34.8 | 33.15 | 34 | 34 | +0.85 (+2.56%) | 231,749 |
| 28 Mar 2013 | INR | 34.2 | 34.25 | 32.95 | 33.15 | 33.15 | -1.05 (-3.07%) | 321,541 |
| 26 Mar 2013 | INR | 35.15 | 35.45 | 34 | 34.2 | 34.2 | -1.25 (-3.53%) | 155,448 |
| 25 Mar 2013 | INR | 36.6 | 37.9 | 35.15 | 35.45 | 35.45 | -0.8 (-2.21%) | 792,272 |
| 22 Mar 2013 | INR | 36.25 | 36.55 | 36 | 36.25 | 36.25 | 0.0 (0.0%) | 331,271 |
| 21 Mar 2013 | INR | 37.6 | 37.65 | 36.1 | 36.25 | 36.25 | -0.85 (-2.29%) | 138,014 |
