| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 16.8 | 17.3 | 16.6 | 17 | 17 | +0.25 (+1.49%) | 37,161 |
| 19 Mar 2013 | INR | 17.25 | 17.4 | 16.55 | 16.75 | 16.75 | -0.75 (-4.29%) | 78,393 |
| 18 Mar 2013 | INR | 17.35 | 17.85 | 16.95 | 17.5 | 17.5 | +0.4 (+2.34%) | 71,437 |
| 15 Mar 2013 | INR | 17.5 | 17.55 | 17 | 17.1 | 17.1 | -0.45 (-2.56%) | 72,735 |
| 14 Mar 2013 | INR | 17.25 | 17.8 | 17.15 | 17.55 | 17.55 | 0.0 (0.0%) | 36,131 |
| 13 Mar 2013 | INR | 17.3 | 17.85 | 16.85 | 17.55 | 17.55 | +0.5 (+2.93%) | 37,961 |
| 12 Mar 2013 | INR | 17.75 | 17.75 | 16.5 | 17.05 | 17.05 | -0.4 (-2.29%) | 116,540 |
| 11 Mar 2013 | INR | 16.75 | 18 | 16.65 | 17.45 | 17.45 | +0.15 (+0.87%) | 93,737 |
| 8 Mar 2013 | INR | 17.3 | 17.45 | 17 | 17.3 | 17.3 | +0.15 (+0.87%) | 44,242 |
| 7 Mar 2013 | INR | 17.25 | 17.5 | 16.9 | 17.15 | 17.15 | -0.45 (-2.56%) | 52,426 |
| 6 Mar 2013 | INR | 17.2 | 17.8 | 17.1 | 17.6 | 17.6 | +0.1 (+0.57%) | 41,701 |
| 5 Mar 2013 | INR | 17.2 | 17.65 | 17 | 17.5 | 17.5 | +0.35 (+2.04%) | 18,802 |
| 4 Mar 2013 | INR | 17.2 | 17.7 | 16.85 | 17.15 | 17.15 | -0.35 (-2%) | 57,127 |
| 1 Mar 2013 | INR | 17.7 | 17.9 | 17.1 | 17.5 | 17.5 | -0.2 (-1.13%) | 30,384 |
| 28 Feb 2013 | INR | 17.4 | 18 | 16.55 | 17.7 | 17.7 | -0.05 (-0.28%) | 42,961 |
| 27 Feb 2013 | INR | 17.7 | 17.9 | 17.1 | 17.75 | 17.75 | +0.2 (+1.14%) | 20,329 |
| 26 Feb 2013 | INR | 17.9 | 18.35 | 16.85 | 17.55 | 17.55 | -0.25 (-1.40%) | 80,470 |
| 25 Feb 2013 | INR | 17.8 | 18.45 | 16.85 | 17.8 | 17.8 | -0.05 (-0.28%) | 53,756 |
| 22 Feb 2013 | INR | 17.55 | 19 | 16.65 | 17.85 | 17.85 | +0.15 (+0.85%) | 78,674 |
| 21 Feb 2013 | INR | 17.75 | 18.2 | 17 | 17.7 | 17.7 | -0.1 (-0.56%) | 57,964 |
| 20 Feb 2013 | INR | 17.65 | 17.95 | 17.35 | 17.8 | 17.8 | +0.3 (+1.71%) | 12,690 |
| 19 Feb 2013 | INR | 17.5 | 17.85 | 17.3 | 17.5 | 17.5 | -0.15 (-0.85%) | 10,875 |
| 18 Feb 2013 | INR | 17.6 | 17.95 | 17.5 | 17.65 | 17.65 | 0.0 (0.0%) | 5,785 |
| 15 Feb 2013 | INR | 17.15 | 17.75 | 17.1 | 17.65 | 17.65 | +0.15 (+0.86%) | 12,523 |
| 14 Feb 2013 | INR | 17.4 | 17.9 | 17.1 | 17.5 | 17.5 | -0.05 (-0.28%) | 56,546 |
| 13 Feb 2013 | INR | 17.35 | 17.8 | 17.25 | 17.55 | 17.55 | -0.05 (-0.28%) | 8,266 |
| 12 Feb 2013 | INR | 17.3 | 18 | 16.8 | 17.6 | 17.6 | +0.4 (+2.33%) | 28,124 |
| 11 Feb 2013 | INR | 17.5 | 17.75 | 16.7 | 17.2 | 17.2 | -0.1 (-0.58%) | 36,529 |
| 8 Feb 2013 | INR | 17.7 | 17.95 | 17.1 | 17.3 | 17.3 | -0.7 (-3.89%) | 16,240 |
| 7 Feb 2013 | INR | 18 | 18.1 | 17.7 | 18 | 18 | 0.0 (0.0%) | 41,270 |
