| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2013 | INR | 17.1 | 18.8 | 17.1 | 18.8 | 18.8 | +0.8 (+4.44%) | 77,104 |
| 15 Mar 2013 | INR | 17.1 | 18.2 | 17.1 | 18 | 18 | +0.05 (+0.28%) | 4,649 |
| 14 Mar 2013 | INR | 16.75 | 18.55 | 16.75 | 17.95 | 17.95 | +0.1 (+0.56%) | 866 |
| 13 Mar 2013 | INR | 17.25 | 18.25 | 17.25 | 17.85 | 17.85 | -0.15 (-0.83%) | 3,729 |
| 12 Mar 2013 | INR | 18 | 18.45 | 17.6 | 18 | 18 | +0.15 (+0.84%) | 2,281 |
| 11 Mar 2013 | INR | 16.7 | 19.2 | 16.7 | 17.85 | 17.85 | -0.35 (-1.92%) | 3,687 |
| 8 Mar 2013 | INR | 18.4 | 18.5 | 17.5 | 18.2 | 18.2 | -0.3 (-1.62%) | 2,087 |
| 7 Mar 2013 | INR | 18.5 | 18.5 | 17.2 | 18.5 | 18.5 | +0.2 (+1.09%) | 744 |
| 6 Mar 2013 | INR | 18.5 | 18.5 | 17.55 | 18.3 | 18.3 | +1.45 (+8.61%) | 1,647 |
| 5 Mar 2013 | INR | 18.35 | 18.35 | 16.5 | 16.85 | 16.85 | -0.05 (-0.30%) | 765 |
| 4 Mar 2013 | INR | 17.05 | 17.25 | 16.9 | 16.9 | 16.9 | -0.8 (-4.52%) | 2,090 |
| 1 Mar 2013 | INR | 16.3 | 18 | 16.3 | 17.7 | 17.7 | +0.2 (+1.14%) | 9,536 |
| 28 Feb 2013 | INR | 16.5 | 18.35 | 16.5 | 17.5 | 17.5 | +0.65 (+3.86%) | 3,903 |
| 27 Feb 2013 | INR | 17 | 18.9 | 16.8 | 16.85 | 16.85 | -0.65 (-3.71%) | 5,393 |
| 26 Feb 2013 | INR | 19.1 | 19.1 | 17.25 | 17.5 | 17.5 | -1.6 (-8.38%) | 4,535 |
| 25 Feb 2013 | INR | 19.1 | 20 | 19 | 19.1 | 19.1 | -0.9 (-4.50%) | 4,393 |
| 22 Feb 2013 | INR | 20.5 | 20.5 | 20 | 20 | 20 | -0.5 (-2.44%) | 2,086 |
| 21 Feb 2013 | INR | 21.35 | 21.5 | 20.25 | 20.5 | 20.5 | -0.55 (-2.61%) | 2,659 |
| 20 Feb 2013 | INR | 21.25 | 21.5 | 20.75 | 21.05 | 21.05 | -0.2 (-0.94%) | 3,156 |
| 19 Feb 2013 | INR | 21.3 | 21.3 | 20.5 | 21.25 | 21.25 | -0.25 (-1.16%) | 7,423 |
| 18 Feb 2013 | INR | 20.65 | 21.8 | 20 | 21.5 | 21.5 | +0.25 (+1.18%) | 1,925 |
| 15 Feb 2013 | INR | 20.5 | 21.9 | 20.5 | 21.25 | 21.25 | -0.45 (-2.07%) | 2,665 |
| 14 Feb 2013 | INR | 21.7 | 22.7 | 21 | 21.7 | 21.7 | -0.4 (-1.81%) | 7,170 |
| 13 Feb 2013 | INR | 21.75 | 22.75 | 21.75 | 22.1 | 22.1 | +0.1 (+0.45%) | 1,682 |
| 12 Feb 2013 | INR | 22.3 | 22.9 | 21.7 | 22 | 22 | -0.3 (-1.35%) | 4,089 |
| 11 Feb 2013 | INR | 22 | 22.9 | 22 | 22.3 | 22.3 | -0.7 (-3.04%) | 2,332 |
| 8 Feb 2013 | INR | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 806 |
| 7 Feb 2013 | INR | 22.1 | 23 | 22.1 | 23 | 23 | 0.0 (0.0%) | 475 |
| 6 Feb 2013 | INR | 22.15 | 24.75 | 22.15 | 23 | 23 | +0.15 (+0.66%) | 3,197 |
| 5 Feb 2013 | INR | 21.85 | 23.45 | 21.85 | 22.85 | 22.85 | +0.05 (+0.22%) | 434 |
