| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 82.7 | 84.5 | 77.3 | 78.2 | 52.1333 | +5 (+6.83%) | 347,109 |
| 7 May 2013 | INR | 73.55 | 75.6 | 72.7 | 73.2 | 48.8 | -0.25 (-0.34%) | 35,452 |
| 6 May 2013 | INR | 70.7 | 75.95 | 69.7 | 73.45 | 48.9667 | +3.7 (+5.30%) | 68,677 |
| 3 May 2013 | INR | 70.3 | 70.6 | 69 | 69.75 | 46.5 | -1.25 (-1.76%) | 11,218 |
| 2 May 2013 | INR | 72.9 | 73 | 70.6 | 71 | 47.3333 | +1.05 (+1.50%) | 21,243 |
| 30 Apr 2013 | INR | 71.15 | 71.65 | 68.7 | 69.95 | 46.6333 | -0.1 (-0.14%) | 9,879 |
| 29 Apr 2013 | INR | 70 | 71.8 | 68.75 | 70.05 | 46.7 | -0.85 (-1.20%) | 7,592 |
| 26 Apr 2013 | INR | 73.3 | 73.3 | 70.1 | 70.9 | 47.2667 | -2.8 (-3.80%) | 4,766 |
| 25 Apr 2013 | INR | 72.6 | 75.35 | 72.6 | 73.7 | 49.1333 | +0.95 (+1.31%) | 19,980 |
| 23 Apr 2013 | INR | 71.5 | 74.75 | 71.5 | 72.75 | 48.5 | +0.6 (+0.83%) | 21,896 |
| 22 Apr 2013 | INR | 68.4 | 74.15 | 68.4 | 72.15 | 48.1 | +5.3 (+7.93%) | 62,834 |
| 18 Apr 2013 | INR | 68 | 68.65 | 66.5 | 66.85 | 44.5667 | -1 (-1.47%) | 11,421 |
| 17 Apr 2013 | INR | 67.7 | 69.45 | 67 | 67.85 | 45.2333 | +0.7 (+1.04%) | 8,649 |
| 16 Apr 2013 | INR | 63.7 | 68.1 | 63.7 | 67.15 | 44.7667 | +0.75 (+1.13%) | 9,333 |
| 15 Apr 2013 | INR | 61.1 | 67.8 | 61.1 | 66.4 | 44.2667 | +3.85 (+6.16%) | 31,603 |
| 12 Apr 2013 | INR | 63.3 | 63.55 | 61.6 | 62.55 | 41.7 | -0.8 (-1.26%) | 5,037 |
| 11 Apr 2013 | INR | 63.65 | 65.6 | 63.15 | 63.35 | 42.2333 | +0.05 (+0.08%) | 4,799 |
| 10 Apr 2013 | INR | 63.2 | 63.75 | 61.4 | 63.3 | 42.2 | +0.75 (+1.20%) | 11,332 |
| 9 Apr 2013 | INR | 63.35 | 65.7 | 62.15 | 62.55 | 41.7 | -0.3 (-0.48%) | 17,276 |
| 8 Apr 2013 | INR | 64.4 | 64.4 | 62.1 | 62.85 | 41.9 | -0.75 (-1.18%) | 6,059 |
| 5 Apr 2013 | INR | 64 | 64.95 | 63 | 63.6 | 42.4 | 0.0 (0.0%) | 6,866 |
| 4 Apr 2013 | INR | 65.1 | 66.85 | 63 | 63.6 | 42.4 | -3 (-4.50%) | 17,260 |
| 3 Apr 2013 | INR | 69.7 | 72 | 66.1 | 66.6 | 44.4 | -3.8 (-5.40%) | 36,519 |
| 2 Apr 2013 | INR | 61.05 | 72 | 60.9 | 70.4 | 46.9333 | +8.75 (+14.19%) | 131,946 |
| 1 Apr 2013 | INR | 58 | 62 | 58 | 61.65 | 41.1 | +4.75 (+8.35%) | 18,673 |
| 28 Mar 2013 | INR | 56.2 | 57.5 | 55.15 | 56.9 | 37.9333 | +0.9 (+1.61%) | 7,727 |
| 26 Mar 2013 | INR | 57 | 58.5 | 55.3 | 56 | 37.3333 | -1.15 (-2.01%) | 6,631 |
| 25 Mar 2013 | INR | 56.55 | 59 | 56.1 | 57.15 | 38.1 | +0.6 (+1.06%) | 7,704 |
| 22 Mar 2013 | INR | 58.45 | 58.5 | 54.5 | 56.55 | 37.7 | -0.9 (-1.57%) | 8,241 |
| 21 Mar 2013 | INR | 59.65 | 60.05 | 57 | 57.45 | 38.3 | -1.75 (-2.96%) | 9,928 |
