| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 15.7 | 16.3 | 15.7 | 16 | 16 | -0.1 (-0.62%) | 318,698 |
| 7 May 2013 | INR | 16 | 16.35 | 15.95 | 16.1 | 16.1 | -0.1 (-0.62%) | 309,529 |
| 6 May 2013 | INR | 16.05 | 16.35 | 15.9 | 16.2 | 16.2 | 0.0 (0.0%) | 8,174 |
| 3 May 2013 | INR | 17 | 17 | 15.95 | 16.2 | 16.2 | -0.15 (-0.92%) | 3,990 |
| 2 May 2013 | INR | 16.25 | 16.45 | 16.1 | 16.35 | 16.35 | +0.1 (+0.62%) | 3,297 |
| 30 Apr 2013 | INR | 16.2 | 16.35 | 16.05 | 16.25 | 16.25 | -0.2 (-1.22%) | 8,182 |
| 29 Apr 2013 | INR | 16.1 | 16.65 | 15.9 | 16.45 | 16.45 | +0.4 (+2.49%) | 15,783 |
| 26 Apr 2013 | INR | 16.2 | 16.2 | 15.55 | 16.05 | 16.05 | +0.1 (+0.63%) | 14,071 |
| 25 Apr 2013 | INR | 16 | 16.2 | 15.5 | 15.95 | 15.95 | -0.1 (-0.62%) | 24,752 |
| 23 Apr 2013 | INR | 16.3 | 16.45 | 15.6 | 16.05 | 16.05 | -0.4 (-2.43%) | 26,637 |
| 22 Apr 2013 | INR | 16.55 | 16.9 | 16.3 | 16.45 | 16.45 | +0.1 (+0.61%) | 10,314 |
| 18 Apr 2013 | INR | 16.6 | 16.9 | 15.65 | 16.35 | 16.35 | -0.45 (-2.68%) | 48,732 |
| 17 Apr 2013 | INR | 18.3 | 18.3 | 16.25 | 16.8 | 16.8 | -1.45 (-7.95%) | 134,278 |
| 16 Apr 2013 | INR | 17.95 | 18.35 | 17.8 | 18.25 | 18.25 | +0.15 (+0.83%) | 39,394 |
| 15 Apr 2013 | INR | 17.75 | 18.25 | 17.5 | 18.1 | 18.1 | +0.25 (+1.40%) | 27,244 |
| 12 Apr 2013 | INR | 17.6 | 18.05 | 17.45 | 17.85 | 17.85 | +0.35 (+2%) | 24,688 |
| 11 Apr 2013 | INR | 17.75 | 17.75 | 17.3 | 17.5 | 17.5 | -0.7 (-3.85%) | 16,876 |
| 10 Apr 2013 | INR | 17.4 | 18.5 | 17.4 | 18.2 | 18.2 | +0.35 (+1.96%) | 54,807 |
| 9 Apr 2013 | INR | 17.4 | 18 | 17.4 | 17.85 | 17.85 | +0.2 (+1.13%) | 19,448 |
| 8 Apr 2013 | INR | 17.5 | 17.85 | 17.05 | 17.65 | 17.65 | -0.3 (-1.67%) | 38,427 |
| 5 Apr 2013 | INR | 17.55 | 18.05 | 17.3 | 17.95 | 17.95 | -0.1 (-0.55%) | 28,273 |
| 4 Apr 2013 | INR | 18.35 | 18.4 | 17.5 | 18.05 | 18.05 | -0.05 (-0.28%) | 18,148 |
| 3 Apr 2013 | INR | 17.25 | 18.7 | 17.05 | 18.1 | 18.1 | +0.9 (+5.23%) | 30,550 |
| 2 Apr 2013 | INR | 16.5 | 17.25 | 16.5 | 17.2 | 17.2 | +0.15 (+0.88%) | 5,173 |
| 1 Apr 2013 | INR | 16.7 | 17.2 | 16.7 | 17.05 | 17.05 | +0.1 (+0.59%) | 48,429 |
| 28 Mar 2013 | INR | 16.65 | 17.05 | 16.65 | 16.95 | 16.95 | +0.2 (+1.19%) | 57,323 |
| 26 Mar 2013 | INR | 16.4 | 17 | 16.4 | 16.75 | 16.75 | +0.1 (+0.60%) | 9,935 |
| 25 Mar 2013 | INR | 16.8 | 16.85 | 16.3 | 16.65 | 16.65 | +0.1 (+0.60%) | 81,251 |
| 22 Mar 2013 | INR | 16.85 | 17 | 16.1 | 16.55 | 16.55 | -0.65 (-3.78%) | 176,051 |
| 21 Mar 2013 | INR | 17 | 17.3 | 16.55 | 17.2 | 17.2 | +0.2 (+1.18%) | 46,030 |
