| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 39.3 | 39.75 | 37.8 | 38.15 | 38.15 | -0.85 (-2.18%) | 127,623 |
| 7 May 2013 | INR | 40 | 40.5 | 38.7 | 39 | 39 | -0.85 (-2.13%) | 154,752 |
| 6 May 2013 | INR | 40.15 | 40.5 | 37.05 | 39.85 | 39.85 | +0.15 (+0.38%) | 276,502 |
| 3 May 2013 | INR | 40.35 | 40.35 | 39.5 | 39.7 | 39.7 | -0.3 (-0.75%) | 22,261 |
| 2 May 2013 | INR | 39.9 | 40.4 | 39.1 | 40 | 40 | -0.35 (-0.87%) | 50,222 |
| 30 Apr 2013 | INR | 39.3 | 41.2 | 38.6 | 40.35 | 40.35 | +1.1 (+2.80%) | 71,130 |
| 29 Apr 2013 | INR | 39.65 | 39.75 | 39.1 | 39.25 | 39.25 | -0.35 (-0.88%) | 27,171 |
| 26 Apr 2013 | INR | 40 | 40 | 39.5 | 39.6 | 39.6 | -0.45 (-1.12%) | 19,013 |
| 25 Apr 2013 | INR | 40.35 | 40.8 | 39.8 | 40.05 | 40.05 | -0.2 (-0.50%) | 68,663 |
| 23 Apr 2013 | INR | 40.4 | 40.7 | 39.75 | 40.25 | 40.25 | -0.25 (-0.62%) | 37,414 |
| 22 Apr 2013 | INR | 41 | 41.2 | 40.05 | 40.5 | 40.5 | -0.2 (-0.49%) | 45,287 |
| 18 Apr 2013 | INR | 40.4 | 41.25 | 40.4 | 40.7 | 40.7 | +0.05 (+0.12%) | 34,173 |
| 17 Apr 2013 | INR | 41 | 41.1 | 40.3 | 40.65 | 40.65 | -0.35 (-0.85%) | 20,759 |
| 16 Apr 2013 | INR | 40.3 | 41.75 | 39.85 | 41 | 41 | +1 (+2.50%) | 48,280 |
| 15 Apr 2013 | INR | 40.5 | 40.85 | 39.8 | 40 | 40 | -0.35 (-0.87%) | 49,414 |
| 12 Apr 2013 | INR | 40.7 | 41 | 40.1 | 40.35 | 40.35 | -0.65 (-1.59%) | 44,266 |
| 11 Apr 2013 | INR | 41.1 | 41.3 | 40.8 | 41 | 41 | -0.05 (-0.12%) | 73,780 |
| 10 Apr 2013 | INR | 41.5 | 41.6 | 40.8 | 41.05 | 41.05 | -0.75 (-1.79%) | 137,660 |
| 9 Apr 2013 | INR | 41.9 | 43.05 | 41.3 | 41.8 | 41.8 | +0.3 (+0.72%) | 208,903 |
| 8 Apr 2013 | INR | 41.45 | 42.4 | 40.8 | 41.5 | 41.5 | +0.2 (+0.48%) | 39,997 |
| 5 Apr 2013 | INR | 41 | 41.5 | 40.6 | 41.3 | 41.3 | +0.25 (+0.61%) | 153,257 |
| 4 Apr 2013 | INR | 41.1 | 41.85 | 40.7 | 41.05 | 41.05 | -0.05 (-0.12%) | 206,036 |
| 3 Apr 2013 | INR | 42.1 | 42.2 | 40.9 | 41.1 | 41.1 | -0.9 (-2.14%) | 194,931 |
| 2 Apr 2013 | INR | 41.7 | 43.4 | 40 | 42 | 42 | +0.75 (+1.82%) | 241,867 |
| 1 Apr 2013 | INR | 42 | 42.05 | 40.8 | 41.25 | 41.25 | -0.85 (-2.02%) | 26,441 |
| 28 Mar 2013 | INR | 41.55 | 43.75 | 41.35 | 42.1 | 42.1 | +0.9 (+2.18%) | 105,163 |
| 26 Mar 2013 | INR | 41.75 | 41.85 | 40.55 | 41.2 | 41.2 | 0.0 (0.0%) | 20,533 |
| 25 Mar 2013 | INR | 41.25 | 41.5 | 40.3 | 41.2 | 41.2 | +0.2 (+0.49%) | 119,973 |
| 22 Mar 2013 | INR | 41.15 | 41.8 | 39.2 | 41 | 41 | -0.55 (-1.32%) | 197,350 |
| 21 Mar 2013 | INR | 42.05 | 42.6 | 41.4 | 41.55 | 41.55 | -0.25 (-0.60%) | 162,962 |
