| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 41.4 | 42 | 39.8 | 39.85 | 39.85 | -0.45 (-1.12%) | 5,876 |
| 7 May 2013 | INR | 40.95 | 41.2 | 39.85 | 40.3 | 40.3 | +0.35 (+0.88%) | 16,533 |
| 6 May 2013 | INR | 39.25 | 40 | 39 | 39.95 | 39.95 | +1.3 (+3.36%) | 3,377 |
| 3 May 2013 | INR | 39.8 | 40.95 | 38.1 | 38.65 | 38.65 | -1.45 (-3.62%) | 6,200 |
| 2 May 2013 | INR | 39.75 | 40.55 | 39.7 | 40.1 | 40.1 | +0.3 (+0.75%) | 1,461 |
| 30 Apr 2013 | INR | 40.2 | 40.2 | 39.35 | 39.8 | 39.8 | -0.3 (-0.75%) | 2,364 |
| 29 Apr 2013 | INR | 40.35 | 40.35 | 39.7 | 40.1 | 40.1 | -0.55 (-1.35%) | 774 |
| 26 Apr 2013 | INR | 41.15 | 41.9 | 40.25 | 40.65 | 40.65 | -0.75 (-1.81%) | 2,751 |
| 25 Apr 2013 | INR | 39.05 | 42.9 | 38.9 | 41.4 | 41.4 | +1.9 (+4.81%) | 21,556 |
| 23 Apr 2013 | INR | 39.5 | 40.8 | 39 | 39.5 | 39.5 | -0.55 (-1.37%) | 2,921 |
| 22 Apr 2013 | INR | 39.2 | 40.45 | 39.15 | 40.05 | 40.05 | +0.5 (+1.26%) | 692 |
| 18 Apr 2013 | INR | 40.7 | 40.7 | 39.3 | 39.55 | 39.55 | +0.3 (+0.76%) | 383 |
| 17 Apr 2013 | INR | 38.75 | 41 | 37.2 | 39.25 | 39.25 | +0.6 (+1.55%) | 11,655 |
| 16 Apr 2013 | INR | 38.55 | 39.35 | 38.55 | 38.65 | 38.65 | -0.05 (-0.13%) | 1,008 |
| 15 Apr 2013 | INR | 39 | 40.85 | 38.7 | 38.7 | 38.7 | -1.55 (-3.85%) | 1,491 |
| 12 Apr 2013 | INR | 39.05 | 40.4 | 39 | 40.25 | 40.25 | +0.25 (+0.63%) | 269 |
| 11 Apr 2013 | INR | 39.55 | 40.15 | 39.5 | 40 | 40 | +0.25 (+0.63%) | 91 |
| 10 Apr 2013 | INR | 40 | 40.65 | 39.7 | 39.75 | 39.75 | -0.55 (-1.36%) | 1,217 |
| 9 Apr 2013 | INR | 40.2 | 41.95 | 40.2 | 40.3 | 40.3 | -0.1 (-0.25%) | 365 |
| 8 Apr 2013 | INR | 40.2 | 41.15 | 40.15 | 40.4 | 40.4 | -0.15 (-0.37%) | 490 |
| 5 Apr 2013 | INR | 40.5 | 41.65 | 40 | 40.55 | 40.55 | -0.05 (-0.12%) | 1,085 |
| 4 Apr 2013 | INR | 41.85 | 41.85 | 40.45 | 40.6 | 40.6 | -1.15 (-2.75%) | 538 |
| 3 Apr 2013 | INR | 42.05 | 42.7 | 41 | 41.75 | 41.75 | -0.35 (-0.83%) | 643 |
| 2 Apr 2013 | INR | 41.75 | 42.75 | 41 | 42.1 | 42.1 | +0.25 (+0.60%) | 15,018 |
| 1 Apr 2013 | INR | 43 | 43.4 | 40.9 | 41.85 | 41.85 | +0.15 (+0.36%) | 6,734 |
| 28 Mar 2013 | INR | 40.7 | 42.95 | 39.85 | 41.7 | 41.7 | +2.1 (+5.30%) | 3,118 |
| 26 Mar 2013 | INR | 40.25 | 40.85 | 39.6 | 39.6 | 39.6 | -1.7 (-4.12%) | 9,333 |
| 25 Mar 2013 | INR | 40 | 43.45 | 40 | 41.3 | 41.3 | +1.6 (+4.03%) | 32,132 |
| 22 Mar 2013 | INR | 39.4 | 41.1 | 38.4 | 39.7 | 39.7 | +0.45 (+1.15%) | 20,053 |
| 21 Mar 2013 | INR | 40.1 | 40.95 | 38.6 | 39.25 | 39.25 | -1.05 (-2.61%) | 1,353 |
