| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 42.4 | 44.5 | 41.1 | 41.8 | 41.8 | +0.1 (+0.24%) | 277,909 |
| 19 Mar 2013 | INR | 41.8 | 42.8 | 41.35 | 41.7 | 41.7 | -0.25 (-0.60%) | 293,230 |
| 18 Mar 2013 | INR | 41.4 | 42.95 | 40.75 | 41.95 | 41.95 | 0.0 (0.0%) | 165,450 |
| 15 Mar 2013 | INR | 42.2 | 42.55 | 41.8 | 41.95 | 41.95 | -0.3 (-0.71%) | 191,186 |
| 14 Mar 2013 | INR | 42.15 | 42.5 | 41.8 | 42.25 | 42.25 | +0.15 (+0.36%) | 157,356 |
| 13 Mar 2013 | INR | 42.4 | 42.75 | 41.8 | 42.1 | 42.1 | -0.5 (-1.17%) | 195,174 |
| 12 Mar 2013 | INR | 43 | 43.25 | 42.25 | 42.6 | 42.6 | -0.2 (-0.47%) | 141,308 |
| 11 Mar 2013 | INR | 43.85 | 43.85 | 42.6 | 42.8 | 42.8 | -0.5 (-1.15%) | 129,131 |
| 8 Mar 2013 | INR | 43 | 43.95 | 42.8 | 43.3 | 43.3 | +0.6 (+1.41%) | 90,853 |
| 7 Mar 2013 | INR | 42.3 | 42.95 | 42.05 | 42.7 | 42.7 | +0.2 (+0.47%) | 25,299 |
| 6 Mar 2013 | INR | 43 | 43 | 42.1 | 42.5 | 42.5 | 0.0 (0.0%) | 174,455 |
| 5 Mar 2013 | INR | 42.3 | 43.5 | 41.55 | 42.5 | 42.5 | +0.6 (+1.43%) | 131,844 |
| 4 Mar 2013 | INR | 42 | 42.5 | 40.4 | 41.9 | 41.9 | +0.1 (+0.24%) | 61,274 |
| 1 Mar 2013 | INR | 42.45 | 42.85 | 41.35 | 41.8 | 41.8 | -0.05 (-0.12%) | 33,197 |
| 28 Feb 2013 | INR | 42.95 | 43.15 | 41.6 | 41.85 | 41.85 | -0.5 (-1.18%) | 46,337 |
| 27 Feb 2013 | INR | 42.8 | 43.35 | 41.9 | 42.35 | 42.35 | 0.0 (0.0%) | 50,245 |
| 26 Feb 2013 | INR | 43 | 43.5 | 41.75 | 42.35 | 42.35 | -0.65 (-1.51%) | 126,486 |
| 25 Feb 2013 | INR | 44.1 | 44.1 | 42.55 | 43 | 43 | -1.15 (-2.60%) | 41,964 |
| 22 Feb 2013 | INR | 42.95 | 44.75 | 42.3 | 44.15 | 44.15 | +1.55 (+3.64%) | 591,001 |
| 21 Feb 2013 | INR | 42.8 | 43.5 | 42.3 | 42.6 | 42.6 | -0.4 (-0.93%) | 66,238 |
| 20 Feb 2013 | INR | 43.5 | 44.05 | 42.7 | 43 | 43 | -0.15 (-0.35%) | 52,584 |
| 19 Feb 2013 | INR | 42.15 | 43.4 | 42.1 | 43.15 | 43.15 | +0.65 (+1.53%) | 61,026 |
| 18 Feb 2013 | INR | 43.3 | 43.6 | 41.6 | 42.5 | 42.5 | -1 (-2.30%) | 73,150 |
| 15 Feb 2013 | INR | 43.5 | 43.7 | 42.5 | 43.5 | 43.5 | -0.75 (-1.69%) | 90,356 |
| 14 Feb 2013 | INR | 44.2 | 45.05 | 44 | 44.25 | 44.25 | -0.2 (-0.45%) | 69,882 |
| 13 Feb 2013 | INR | 44.1 | 45.5 | 43.5 | 44.45 | 44.45 | +0.45 (+1.02%) | 92,095 |
| 12 Feb 2013 | INR | 44.4 | 45 | 43.7 | 44 | 44 | -0.85 (-1.90%) | 83,344 |
| 11 Feb 2013 | INR | 44.5 | 45.05 | 44.45 | 44.85 | 44.85 | -0.2 (-0.44%) | 56,513 |
| 8 Feb 2013 | INR | 45.6 | 45.6 | 44.85 | 45.05 | 45.05 | -0.6 (-1.31%) | 65,811 |
| 7 Feb 2013 | INR | 46.3 | 46.75 | 45.15 | 45.65 | 45.65 | -0.65 (-1.40%) | 36,352 |
