| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 41.3 | 42.8 | 41.15 | 42.2 | 42.2 | +0.6 (+1.44%) | 22,765 |
| 7 May 2013 | INR | 43.5 | 43.5 | 41.25 | 41.6 | 41.6 | +0.15 (+0.36%) | 45,009 |
| 6 May 2013 | INR | 43 | 44 | 41.3 | 41.45 | 41.45 | -2.45 (-5.58%) | 71,722 |
| 3 May 2013 | INR | 44 | 46 | 43.6 | 43.9 | 43.9 | -1.05 (-2.34%) | 9,761 |
| 2 May 2013 | INR | 43.8 | 46.5 | 43.75 | 44.95 | 44.95 | -0.9 (-1.96%) | 34,463 |
| 30 Apr 2013 | INR | 46.3 | 46.4 | 42.55 | 45.85 | 45.85 | +0.5 (+1.10%) | 181,714 |
| 29 Apr 2013 | INR | 44.5 | 46.25 | 44.5 | 45.35 | 45.35 | +0.85 (+1.91%) | 7,720 |
| 26 Apr 2013 | INR | 43 | 45 | 43 | 44.5 | 44.5 | -0.05 (-0.11%) | 7,804 |
| 25 Apr 2013 | INR | 44.25 | 44.7 | 43.7 | 44.55 | 44.55 | +0.95 (+2.18%) | 9,857 |
| 23 Apr 2013 | INR | 43.95 | 44.35 | 42.75 | 43.6 | 43.6 | -0.35 (-0.80%) | 8,898 |
| 22 Apr 2013 | INR | 43.1 | 44 | 43 | 43.95 | 43.95 | +1.1 (+2.57%) | 7,374 |
| 18 Apr 2013 | INR | 43.65 | 44.6 | 41.65 | 42.85 | 42.85 | -0.5 (-1.15%) | 34,685 |
| 17 Apr 2013 | INR | 42.55 | 43.75 | 42.55 | 43.35 | 43.35 | +1.15 (+2.73%) | 5,677 |
| 16 Apr 2013 | INR | 42.5 | 42.5 | 41.2 | 42.2 | 42.2 | +0.3 (+0.72%) | 8,900 |
| 15 Apr 2013 | INR | 40.4 | 43 | 40.4 | 41.9 | 41.9 | -0.45 (-1.06%) | 11,335 |
| 12 Apr 2013 | INR | 42.2 | 42.8 | 42 | 42.35 | 42.35 | -0.25 (-0.59%) | 6,360 |
| 11 Apr 2013 | INR | 42.35 | 43.5 | 42.35 | 42.6 | 42.6 | -0.45 (-1.05%) | 1,725 |
| 10 Apr 2013 | INR | 42.75 | 44 | 42.55 | 43.05 | 43.05 | -0.8 (-1.82%) | 7,452 |
| 9 Apr 2013 | INR | 43.5 | 44 | 43 | 43.85 | 43.85 | 0.0 (0.0%) | 19,867 |
| 8 Apr 2013 | INR | 43 | 45.5 | 42.5 | 43.85 | 43.85 | +0.3 (+0.69%) | 17,468 |
| 5 Apr 2013 | INR | 43.05 | 44.8 | 41 | 43.55 | 43.55 | -0.25 (-0.57%) | 9,927 |
| 4 Apr 2013 | INR | 44 | 44.1 | 43.5 | 43.8 | 43.8 | -1.65 (-3.63%) | 11,661 |
| 3 Apr 2013 | INR | 46.5 | 47.8 | 41.7 | 45.45 | 45.45 | -0.85 (-1.84%) | 40,952 |
| 2 Apr 2013 | INR | 44.9 | 47 | 44.8 | 46.3 | 46.3 | +1.4 (+3.12%) | 34,016 |
| 1 Apr 2013 | INR | 43 | 45.3 | 41.95 | 44.9 | 44.9 | +2.5 (+5.90%) | 12,789 |
| 28 Mar 2013 | INR | 41.05 | 43.7 | 40.25 | 42.4 | 42.4 | +1 (+2.42%) | 11,971 |
| 26 Mar 2013 | INR | 41 | 41.85 | 40 | 41.4 | 41.4 | +0.15 (+0.36%) | 5,245 |
| 25 Mar 2013 | INR | 41.95 | 42.65 | 40.5 | 41.25 | 41.25 | -0.55 (-1.32%) | 30,099 |
| 22 Mar 2013 | INR | 42.95 | 43 | 40.4 | 41.8 | 41.8 | -1.6 (-3.69%) | 36,360 |
| 21 Mar 2013 | INR | 42 | 44.1 | 41.3 | 43.4 | 43.4 | +1.75 (+4.20%) | 19,533 |
