| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 58 | 59.4 | 57.5 | 57.55 | 5.755 | -1.1 (-1.88%) | 2,103 |
| 7 May 2013 | INR | 59.65 | 59.65 | 57.5 | 58.65 | 5.865 | +0.1 (+0.17%) | 5,646 |
| 6 May 2013 | INR | 57 | 59.8 | 56.9 | 58.55 | 5.855 | +1.05 (+1.83%) | 4,635 |
| 3 May 2013 | INR | 54.7 | 58.25 | 54.7 | 57.5 | 5.75 | +1.4 (+2.50%) | 6,320 |
| 2 May 2013 | INR | 56 | 57 | 55 | 56.1 | 5.61 | -0.1 (-0.18%) | 5,247 |
| 30 Apr 2013 | INR | 55 | 56.65 | 55 | 56.2 | 5.62 | +0.8 (+1.44%) | 8,779 |
| 29 Apr 2013 | INR | 54 | 55.85 | 53.15 | 55.4 | 5.54 | +1.15 (+2.12%) | 2,194 |
| 26 Apr 2013 | INR | 53.45 | 54.45 | 53 | 54.25 | 5.425 | +1.5 (+2.84%) | 3,105 |
| 25 Apr 2013 | INR | 51 | 54 | 50.7 | 52.75 | 5.275 | +0.5 (+0.96%) | 4,360 |
| 23 Apr 2013 | INR | 54 | 54 | 52.05 | 52.25 | 5.225 | -1.05 (-1.97%) | 374 |
| 22 Apr 2013 | INR | 54.75 | 55.35 | 53.05 | 53.3 | 5.33 | -1.7 (-3.09%) | 2,311 |
| 18 Apr 2013 | INR | 56 | 60 | 54.05 | 55 | 5.5 | +0.2 (+0.36%) | 10,500 |
| 17 Apr 2013 | INR | 52 | 57.55 | 50.55 | 54.8 | 5.48 | +3.55 (+6.93%) | 49,554 |
| 16 Apr 2013 | INR | 51 | 51.6 | 50 | 51.25 | 5.125 | +0.75 (+1.49%) | 5,028 |
| 15 Apr 2013 | INR | 49 | 50.65 | 49 | 50.5 | 5.05 | +2.1 (+4.34%) | 2,143 |
| 12 Apr 2013 | INR | 48.7 | 50 | 48.1 | 48.4 | 4.84 | -0.5 (-1.02%) | 9,395 |
| 11 Apr 2013 | INR | 47.95 | 48.95 | 47.5 | 48.9 | 4.89 | +1.15 (+2.41%) | 1,925 |
| 10 Apr 2013 | INR | 46.1 | 48 | 45.25 | 47.75 | 4.775 | +0.95 (+2.03%) | 2,039 |
| 9 Apr 2013 | INR | 47 | 48.25 | 45.7 | 46.8 | 4.68 | -0.55 (-1.16%) | 7,127 |
| 8 Apr 2013 | INR | 47 | 47.95 | 46.75 | 47.35 | 4.735 | -0.15 (-0.32%) | 1,138 |
| 5 Apr 2013 | INR | 46.8 | 48.45 | 46.75 | 47.5 | 4.75 | +0.1 (+0.21%) | 3,481 |
| 4 Apr 2013 | INR | 48.5 | 48.5 | 46.3 | 47.4 | 4.74 | -2.1 (-4.24%) | 6,124 |
| 3 Apr 2013 | INR | 48.55 | 52 | 47.55 | 49.5 | 4.95 | +0.8 (+1.64%) | 50,344 |
| 2 Apr 2013 | INR | 49 | 49.7 | 48.5 | 48.7 | 4.87 | +0.2 (+0.41%) | 7,012 |
| 1 Apr 2013 | INR | 47 | 49.95 | 47 | 48.5 | 4.85 | +1.6 (+3.41%) | 9,929 |
| 28 Mar 2013 | INR | 46.95 | 47 | 45.85 | 46.9 | 4.69 | +1.05 (+2.29%) | 2,000 |
| 26 Mar 2013 | INR | 47 | 47 | 45.1 | 45.85 | 4.585 | -0.75 (-1.61%) | 1,436 |
| 25 Mar 2013 | INR | 47.85 | 48.5 | 46.6 | 46.6 | 4.66 | -1.45 (-3.02%) | 11,672 |
| 22 Mar 2013 | INR | 48.95 | 49 | 46 | 48.05 | 4.805 | 0.0 (0.0%) | 15,066 |
| 21 Mar 2013 | INR | 49.5 | 49.5 | 47.1 | 48.05 | 4.805 | -0.3 (-0.62%) | 8,252 |
