| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2013 | INR | 26.2 | 26.3 | 24.1 | 24.5 | 24.5 | -1.4 (-5.41%) | 302,327 |
| 18 Mar 2013 | INR | 24.9 | 26.25 | 24.65 | 25.9 | 25.9 | +0.8 (+3.19%) | 414,963 |
| 15 Mar 2013 | INR | 23.85 | 25.45 | 23.5 | 25.1 | 25.1 | +1.6 (+6.81%) | 495,860 |
| 14 Mar 2013 | INR | 22.7 | 23.8 | 22.35 | 23.5 | 23.5 | +0.8 (+3.52%) | 278,388 |
| 13 Mar 2013 | INR | 23.25 | 23.4 | 22.3 | 22.7 | 22.7 | -0.7 (-2.99%) | 138,745 |
| 12 Mar 2013 | INR | 23.35 | 23.75 | 23.2 | 23.4 | 23.4 | +0.15 (+0.65%) | 142,782 |
| 11 Mar 2013 | INR | 23.55 | 23.8 | 23.05 | 23.25 | 23.25 | 0.0 (0.0%) | 110,978 |
| 8 Mar 2013 | INR | 23 | 23.4 | 22.8 | 23.25 | 23.25 | +0.5 (+2.20%) | 155,029 |
| 7 Mar 2013 | INR | 22.3 | 23.05 | 22.3 | 22.75 | 22.75 | +0.15 (+0.66%) | 194,967 |
| 6 Mar 2013 | INR | 22.6 | 23.3 | 22.3 | 22.6 | 22.6 | +0.35 (+1.57%) | 241,440 |
| 5 Mar 2013 | INR | 22.4 | 22.55 | 21.9 | 22.25 | 22.25 | +0.25 (+1.14%) | 158,728 |
| 4 Mar 2013 | INR | 22.45 | 22.5 | 21 | 22 | 22 | -0.25 (-1.12%) | 382,710 |
| 1 Mar 2013 | INR | 21.7 | 23 | 21.6 | 22.25 | 22.25 | +0.7 (+3.25%) | 356,945 |
| 28 Feb 2013 | INR | 23.5 | 23.95 | 21.1 | 21.55 | 21.55 | -1.4 (-6.10%) | 414,634 |
| 27 Feb 2013 | INR | 23 | 23.4 | 21.9 | 22.95 | 22.95 | +0.3 (+1.32%) | 604,365 |
| 26 Feb 2013 | INR | 23.5 | 23.9 | 22.3 | 22.65 | 22.65 | -1.1 (-4.63%) | 222,236 |
| 25 Feb 2013 | INR | 24.05 | 25 | 23.05 | 23.75 | 23.75 | -0.1 (-0.42%) | 206,427 |
| 22 Feb 2013 | INR | 23.65 | 24.4 | 23.6 | 23.85 | 23.85 | +0.05 (+0.21%) | 158,761 |
| 21 Feb 2013 | INR | 24.5 | 24.7 | 23.4 | 23.8 | 23.8 | -0.95 (-3.84%) | 206,486 |
| 20 Feb 2013 | INR | 25.85 | 25.85 | 24.7 | 24.75 | 24.75 | -0.8 (-3.13%) | 194,270 |
| 19 Feb 2013 | INR | 23.8 | 25.9 | 23.8 | 25.55 | 25.55 | +1.55 (+6.46%) | 416,875 |
| 18 Feb 2013 | INR | 22.8 | 24.25 | 22.7 | 24 | 24 | +1.3 (+5.73%) | 225,493 |
| 15 Feb 2013 | INR | 22.95 | 23 | 21.6 | 22.7 | 22.7 | -0.45 (-1.94%) | 356,739 |
| 14 Feb 2013 | INR | 24.6 | 24.75 | 22.8 | 23.15 | 23.15 | -1.35 (-5.51%) | 398,269 |
| 13 Feb 2013 | INR | 24.65 | 25.8 | 24.25 | 24.5 | 24.5 | +0.1 (+0.41%) | 354,954 |
| 12 Feb 2013 | INR | 24.75 | 24.85 | 23.6 | 24.4 | 24.4 | -0.15 (-0.61%) | 200,966 |
| 11 Feb 2013 | INR | 24.7 | 25.05 | 24.2 | 24.55 | 24.55 | -0.25 (-1.01%) | 178,102 |
| 8 Feb 2013 | INR | 25.55 | 25.55 | 24.3 | 24.8 | 24.8 | -0.4 (-1.59%) | 266,094 |
| 7 Feb 2013 | INR | 24.5 | 26.1 | 24.5 | 25.2 | 25.2 | -0.35 (-1.37%) | 184,654 |
| 6 Feb 2013 | INR | 25.5 | 26.45 | 25.25 | 25.55 | 25.55 | +0.25 (+0.99%) | 279,289 |
