| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 37.8 | 38.5 | 37 | 37.1 | 37.1 | -0.7 (-1.85%) | 222,791 |
| 19 Mar 2013 | INR | 38.95 | 38.95 | 37.7 | 37.8 | 37.8 | -0.65 (-1.69%) | 391,862 |
| 18 Mar 2013 | INR | 40.2 | 40.35 | 38.15 | 38.45 | 38.45 | -1.9 (-4.71%) | 783,433 |
| 15 Mar 2013 | INR | 41.9 | 41.9 | 40.3 | 40.35 | 40.35 | -3.9 (-8.81%) | 3,375,541 |
| 14 Mar 2013 | INR | 44.85 | 45.35 | 43.7 | 44.25 | 44.25 | -2.05 (-4.43%) | 429,384 |
| 13 Mar 2013 | INR | 45.25 | 47.45 | 44.15 | 46.3 | 46.3 | +1.05 (+2.32%) | 334,489 |
| 12 Mar 2013 | INR | 46 | 46.15 | 45.15 | 45.25 | 45.25 | -0.05 (-0.11%) | 36,006 |
| 11 Mar 2013 | INR | 45.45 | 45.9 | 45 | 45.3 | 45.3 | +0.4 (+0.89%) | 75,129 |
| 8 Mar 2013 | INR | 43.3 | 45.25 | 43.3 | 44.9 | 44.9 | +1.6 (+3.70%) | 74,650 |
| 7 Mar 2013 | INR | 43.85 | 43.95 | 42.95 | 43.3 | 43.3 | -0.5 (-1.14%) | 27,197 |
| 6 Mar 2013 | INR | 44.5 | 44.65 | 43.65 | 43.8 | 43.8 | +0.4 (+0.92%) | 52,596 |
| 5 Mar 2013 | INR | 43 | 43.65 | 42.7 | 43.4 | 43.4 | +0.4 (+0.93%) | 41,621 |
| 4 Mar 2013 | INR | 44.2 | 44.2 | 42.5 | 43 | 43 | -0.9 (-2.05%) | 42,333 |
| 1 Mar 2013 | INR | 44.4 | 44.7 | 43.5 | 43.9 | 43.9 | -0.25 (-0.57%) | 27,605 |
| 28 Feb 2013 | INR | 45.1 | 45.6 | 44 | 44.15 | 44.15 | -1.05 (-2.32%) | 24,362 |
| 27 Feb 2013 | INR | 45.5 | 45.6 | 44.05 | 45.2 | 45.2 | +0.25 (+0.56%) | 22,407 |
| 26 Feb 2013 | INR | 46.3 | 46.3 | 44.45 | 44.95 | 44.95 | -0.65 (-1.43%) | 31,511 |
| 25 Feb 2013 | INR | 46.8 | 46.8 | 45.5 | 45.6 | 45.6 | -0.3 (-0.65%) | 14,686 |
| 22 Feb 2013 | INR | 45.9 | 46.45 | 45.6 | 45.9 | 45.9 | +0.1 (+0.22%) | 18,333 |
| 21 Feb 2013 | INR | 46.45 | 46.45 | 45.7 | 45.8 | 45.8 | -0.65 (-1.40%) | 17,055 |
| 20 Feb 2013 | INR | 46.55 | 46.75 | 46.25 | 46.45 | 46.45 | +0.15 (+0.32%) | 13,506 |
| 19 Feb 2013 | INR | 46.85 | 46.85 | 46.1 | 46.3 | 46.3 | -0.15 (-0.32%) | 13,281 |
| 18 Feb 2013 | INR | 46 | 46.85 | 46 | 46.45 | 46.45 | +1.05 (+2.31%) | 42,516 |
| 15 Feb 2013 | INR | 45.6 | 45.95 | 45 | 45.4 | 45.4 | -0.45 (-0.98%) | 36,468 |
| 14 Feb 2013 | INR | 46.1 | 46.35 | 45.5 | 45.85 | 45.85 | -0.55 (-1.19%) | 26,333 |
| 13 Feb 2013 | INR | 47.4 | 47.4 | 46.15 | 46.4 | 46.4 | -0.4 (-0.85%) | 25,032 |
| 12 Feb 2013 | INR | 47.55 | 47.55 | 46.5 | 46.8 | 46.8 | -0.25 (-0.53%) | 25,181 |
| 11 Feb 2013 | INR | 46.65 | 47.75 | 46.25 | 47.05 | 47.05 | +0.4 (+0.86%) | 51,949 |
| 8 Feb 2013 | INR | 46.9 | 47.85 | 46.35 | 46.65 | 46.65 | -0.05 (-0.11%) | 53,924 |
| 7 Feb 2013 | INR | 47.7 | 47.95 | 46.2 | 46.7 | 46.7 | -1.3 (-2.71%) | 44,811 |
