| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 77.4 | 82 | 76.5 | 80.45 | 80.45 | +3.85 (+5.03%) | 2,180,412 |
| 7 May 2013 | INR | 77 | 77.8 | 76.1 | 76.6 | 76.6 | -1.35 (-1.73%) | 628,438 |
| 6 May 2013 | INR | 78.2 | 79.9 | 76.3 | 77.95 | 77.95 | +0.45 (+0.58%) | 1,149,147 |
| 3 May 2013 | INR | 74.1 | 79.6 | 72.35 | 77.5 | 77.5 | +3.1 (+4.17%) | 1,927,766 |
| 2 May 2013 | INR | 74 | 76.95 | 73.25 | 74.4 | 74.4 | 0.0 (0.0%) | 891,498 |
| 30 Apr 2013 | INR | 75.25 | 76.25 | 72.5 | 74.4 | 74.4 | -0.8 (-1.06%) | 1,576,460 |
| 29 Apr 2013 | INR | 71 | 76.2 | 70.6 | 75.2 | 75.2 | +4.75 (+6.74%) | 2,100,886 |
| 26 Apr 2013 | INR | 71 | 72.5 | 69.6 | 70.45 | 70.45 | -0.6 (-0.84%) | 1,122,797 |
| 25 Apr 2013 | INR | 71.05 | 73.2 | 68.55 | 71.05 | 71.05 | +0.45 (+0.64%) | 2,658,473 |
| 23 Apr 2013 | INR | 64.9 | 72.4 | 64.2 | 70.6 | 70.6 | +5.65 (+8.70%) | 3,447,687 |
| 22 Apr 2013 | INR | 61.25 | 65.5 | 60.3 | 64.95 | 64.95 | +4.1 (+6.74%) | 1,539,173 |
| 18 Apr 2013 | INR | 60.5 | 61.5 | 59.15 | 60.85 | 60.85 | +0.6 (+1.00%) | 533,484 |
| 17 Apr 2013 | INR | 60.4 | 61.75 | 59.75 | 60.25 | 60.25 | +1.15 (+1.95%) | 881,099 |
| 16 Apr 2013 | INR | 55 | 59.45 | 55 | 59.1 | 59.1 | +3.35 (+6.01%) | 757,811 |
| 15 Apr 2013 | INR | 53.2 | 56.6 | 53.2 | 55.75 | 55.75 | +1.45 (+2.67%) | 549,479 |
| 12 Apr 2013 | INR | 53.35 | 55.25 | 53.35 | 54.3 | 54.3 | -0.6 (-1.09%) | 704,956 |
| 11 Apr 2013 | INR | 54.35 | 55.65 | 53.25 | 54.9 | 54.9 | +1.3 (+2.43%) | 837,130 |
| 10 Apr 2013 | INR | 51.95 | 54 | 50.15 | 53.6 | 53.6 | +2.25 (+4.38%) | 702,907 |
| 9 Apr 2013 | INR | 53 | 53.9 | 51.05 | 51.35 | 51.35 | -1.05 (-2.00%) | 531,752 |
| 8 Apr 2013 | INR | 53.05 | 54 | 52.2 | 52.4 | 52.4 | -0.7 (-1.32%) | 430,244 |
| 5 Apr 2013 | INR | 53.75 | 55.25 | 52.1 | 53.1 | 53.1 | -1.25 (-2.30%) | 764,066 |
| 4 Apr 2013 | INR | 54.8 | 56.3 | 54 | 54.35 | 54.35 | -0.95 (-1.72%) | 865,976 |
| 3 Apr 2013 | INR | 57.25 | 58.6 | 54.75 | 55.3 | 55.3 | -2.2 (-3.83%) | 980,545 |
| 2 Apr 2013 | INR | 56.55 | 57.9 | 55.8 | 57.5 | 57.5 | +0.8 (+1.41%) | 818,307 |
| 1 Apr 2013 | INR | 55 | 57.2 | 54 | 56.7 | 56.7 | +2.05 (+3.75%) | 830,762 |
| 28 Mar 2013 | INR | 52.25 | 55.65 | 52.25 | 54.65 | 54.65 | +2.05 (+3.90%) | 854,559 |
| 26 Mar 2013 | INR | 52.4 | 53.25 | 51.6 | 52.6 | 52.6 | +0.1 (+0.19%) | 1,047,895 |
| 25 Mar 2013 | INR | 54.5 | 55.6 | 51.9 | 52.5 | 52.5 | -1.1 (-2.05%) | 3,151,344 |
| 22 Mar 2013 | INR | 53.25 | 55.15 | 52.2 | 53.6 | 53.6 | -0.25 (-0.46%) | 3,873,707 |
| 21 Mar 2013 | INR | 55.2 | 57.1 | 53.5 | 53.85 | 53.85 | -1.5 (-2.71%) | 3,363,435 |
