| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 25 | 26.6 | 25 | 26.5 | 26.5 | +1.6 (+6.43%) | 433,983 |
| 7 May 2013 | INR | 24.45 | 25.1 | 24.45 | 24.9 | 24.9 | +0.6 (+2.47%) | 139,541 |
| 6 May 2013 | INR | 23.55 | 24.6 | 23.5 | 24.3 | 24.3 | +0.95 (+4.07%) | 167,473 |
| 3 May 2013 | INR | 23.9 | 24.1 | 23.2 | 23.35 | 23.35 | -0.6 (-2.51%) | 162,280 |
| 2 May 2013 | INR | 24.4 | 25.3 | 23.8 | 23.95 | 23.95 | -0.8 (-3.23%) | 174,731 |
| 30 Apr 2013 | INR | 25.45 | 25.45 | 24.55 | 24.75 | 24.75 | -0.35 (-1.39%) | 40,656 |
| 29 Apr 2013 | INR | 25.8 | 26 | 24.95 | 25.1 | 25.1 | -0.9 (-3.46%) | 96,654 |
| 26 Apr 2013 | INR | 25.5 | 26.75 | 25.2 | 26 | 26 | +0.3 (+1.17%) | 287,438 |
| 25 Apr 2013 | INR | 25.45 | 26.2 | 25.15 | 25.7 | 25.7 | +0.5 (+1.98%) | 197,975 |
| 23 Apr 2013 | INR | 24.9 | 25.45 | 24.9 | 25.2 | 25.2 | +0.2 (+0.80%) | 65,603 |
| 22 Apr 2013 | INR | 25 | 25.45 | 24.8 | 25 | 25 | +0.2 (+0.81%) | 73,273 |
| 18 Apr 2013 | INR | 24.75 | 25 | 24.5 | 24.8 | 24.8 | +0.05 (+0.20%) | 46,729 |
| 17 Apr 2013 | INR | 25.05 | 25.6 | 24.5 | 24.75 | 24.75 | -0.1 (-0.40%) | 125,425 |
| 16 Apr 2013 | INR | 24 | 25.25 | 24 | 24.85 | 24.85 | +0.35 (+1.43%) | 71,011 |
| 15 Apr 2013 | INR | 24.05 | 25.6 | 23.8 | 24.5 | 24.5 | -0.05 (-0.20%) | 96,047 |
| 12 Apr 2013 | INR | 24.8 | 24.9 | 24.4 | 24.55 | 24.55 | -0.45 (-1.80%) | 50,776 |
| 11 Apr 2013 | INR | 23.9 | 26.1 | 23.5 | 25 | 25 | +1.35 (+5.71%) | 296,670 |
| 10 Apr 2013 | INR | 23.7 | 24 | 22.95 | 23.65 | 23.65 | +0.15 (+0.64%) | 62,730 |
| 9 Apr 2013 | INR | 24.3 | 24.4 | 23.4 | 23.5 | 23.5 | -0.55 (-2.29%) | 41,422 |
| 8 Apr 2013 | INR | 24.05 | 24.45 | 23.9 | 24.05 | 24.05 | 0.0 (0.0%) | 18,770 |
| 5 Apr 2013 | INR | 24.4 | 25.4 | 23.5 | 24.05 | 24.05 | -0.5 (-2.04%) | 75,421 |
| 4 Apr 2013 | INR | 25.75 | 25.75 | 24.3 | 24.55 | 24.55 | -0.9 (-3.54%) | 51,486 |
| 3 Apr 2013 | INR | 26 | 26.7 | 25.2 | 25.45 | 25.45 | -0.5 (-1.93%) | 68,175 |
| 2 Apr 2013 | INR | 24.9 | 26.4 | 24.15 | 25.95 | 25.95 | +1.15 (+4.64%) | 153,073 |
| 1 Apr 2013 | INR | 23.6 | 25.2 | 23.6 | 24.8 | 24.8 | +1.35 (+5.76%) | 100,387 |
| 28 Mar 2013 | INR | 23.5 | 23.7 | 22.7 | 23.45 | 23.45 | +0.3 (+1.30%) | 1,477,755 |
| 26 Mar 2013 | INR | 23.1 | 23.65 | 22.6 | 23.15 | 23.15 | +0.1 (+0.43%) | 96,423 |
| 25 Mar 2013 | INR | 24.05 | 24.5 | 22.75 | 23.05 | 23.05 | -0.85 (-3.56%) | 215,591 |
| 22 Mar 2013 | INR | 25.1 | 25.1 | 23.7 | 23.9 | 23.9 | -1.25 (-4.97%) | 111,883 |
| 21 Mar 2013 | INR | 25.5 | 25.85 | 24.95 | 25.15 | 25.15 | -0.25 (-0.98%) | 90,957 |
