| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 22.9 | 22.9 | 21.5 | 21.6 | 21.6 | -0.8 (-3.57%) | 24,368 |
| 19 Mar 2013 | INR | 23.1 | 23.9 | 22.15 | 22.4 | 22.4 | -0.5 (-2.18%) | 38,654 |
| 18 Mar 2013 | INR | 23.05 | 23.35 | 22.75 | 22.9 | 22.9 | -0.6 (-2.55%) | 28,242 |
| 15 Mar 2013 | INR | 24.15 | 25.4 | 23 | 23.5 | 23.5 | -0.9 (-3.69%) | 59,248 |
| 14 Mar 2013 | INR | 25 | 25 | 23.8 | 24.4 | 24.4 | -0.8 (-3.17%) | 35,118 |
| 13 Mar 2013 | INR | 26 | 26 | 25 | 25.2 | 25.2 | -1.15 (-4.36%) | 27,915 |
| 12 Mar 2013 | INR | 27.65 | 28.2 | 25.95 | 26.35 | 26.35 | -0.25 (-0.94%) | 270,892 |
| 11 Mar 2013 | INR | 23.8 | 26.9 | 23.3 | 26.6 | 26.6 | +2.8 (+11.76%) | 134,282 |
| 8 Mar 2013 | INR | 23.3 | 23.95 | 23.25 | 23.8 | 23.8 | +0.65 (+2.81%) | 29,743 |
| 7 Mar 2013 | INR | 23.55 | 23.6 | 22.9 | 23.15 | 23.15 | -0.15 (-0.64%) | 18,445 |
| 6 Mar 2013 | INR | 22.85 | 23.55 | 22.15 | 23.3 | 23.3 | +1.1 (+4.95%) | 35,394 |
| 5 Mar 2013 | INR | 21.05 | 22.4 | 21.05 | 22.2 | 22.2 | +1.05 (+4.96%) | 27,135 |
| 4 Mar 2013 | INR | 21.95 | 22 | 21 | 21.15 | 21.15 | -0.85 (-3.86%) | 44,949 |
| 1 Mar 2013 | INR | 22.5 | 22.65 | 21.7 | 22 | 22 | -0.4 (-1.79%) | 45,096 |
| 28 Feb 2013 | INR | 23.15 | 23.3 | 22.05 | 22.4 | 22.4 | -0.15 (-0.67%) | 20,556 |
| 27 Feb 2013 | INR | 22.6 | 23 | 22.05 | 22.55 | 22.55 | -0.05 (-0.22%) | 18,399 |
| 26 Feb 2013 | INR | 23.5 | 23.7 | 22.05 | 22.6 | 22.6 | -1 (-4.24%) | 18,980 |
| 25 Feb 2013 | INR | 24 | 24 | 23.4 | 23.6 | 23.6 | -0.05 (-0.21%) | 38,671 |
| 22 Feb 2013 | INR | 23.15 | 24.25 | 23.15 | 23.65 | 23.65 | +0.2 (+0.85%) | 52,384 |
| 21 Feb 2013 | INR | 23.8 | 23.85 | 23.4 | 23.45 | 23.45 | -0.5 (-2.09%) | 21,829 |
| 20 Feb 2013 | INR | 24.7 | 24.7 | 23.9 | 23.95 | 23.95 | -0.15 (-0.62%) | 27,928 |
| 19 Feb 2013 | INR | 23.95 | 24.35 | 23.8 | 24.1 | 24.1 | 0.0 (0.0%) | 25,358 |
| 18 Feb 2013 | INR | 23.95 | 24.45 | 23.65 | 24.1 | 24.1 | +0.55 (+2.34%) | 23,494 |
| 15 Feb 2013 | INR | 23.95 | 24.1 | 23.5 | 23.55 | 23.55 | -0.8 (-3.29%) | 24,989 |
| 14 Feb 2013 | INR | 24.55 | 24.6 | 24.05 | 24.35 | 24.35 | -0.3 (-1.22%) | 24,263 |
| 13 Feb 2013 | INR | 25.8 | 25.8 | 24.55 | 24.65 | 24.65 | -0.8 (-3.14%) | 31,090 |
| 12 Feb 2013 | INR | 25.2 | 26.1 | 24.7 | 25.45 | 25.45 | +0.25 (+0.99%) | 58,193 |
| 11 Feb 2013 | INR | 25.2 | 25.55 | 24.9 | 25.2 | 25.2 | -0.2 (-0.79%) | 14,604 |
| 8 Feb 2013 | INR | 26.1 | 26.25 | 25.1 | 25.4 | 25.4 | -0.85 (-3.24%) | 15,839 |
| 7 Feb 2013 | INR | 26.55 | 26.7 | 26.15 | 26.25 | 26.25 | -0.3 (-1.13%) | 13,151 |
