| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 19.25 | 19.3 | 18.7 | 18.9 | 18.9 | -0.1 (-0.53%) | 21,354 |
| 7 May 2013 | INR | 19.1 | 19.5 | 18.7 | 19 | 19 | +0.15 (+0.80%) | 15,461 |
| 6 May 2013 | INR | 19.1 | 19.1 | 18.6 | 18.85 | 18.85 | +0.2 (+1.07%) | 13,708 |
| 3 May 2013 | INR | 18.6 | 19.45 | 18.4 | 18.65 | 18.65 | -0.35 (-1.84%) | 21,954 |
| 2 May 2013 | INR | 18.95 | 19.15 | 18.2 | 19 | 19 | +0.2 (+1.06%) | 23,274 |
| 30 Apr 2013 | INR | 19.25 | 19.3 | 18.55 | 18.8 | 18.8 | -0.2 (-1.05%) | 20,277 |
| 29 Apr 2013 | INR | 18.55 | 19.3 | 18.55 | 19 | 19 | -0.15 (-0.78%) | 16,384 |
| 26 Apr 2013 | INR | 19.6 | 19.6 | 19.1 | 19.15 | 19.15 | -0.25 (-1.29%) | 26,598 |
| 25 Apr 2013 | INR | 20.2 | 20.2 | 19.05 | 19.4 | 19.4 | 0.0 (0.0%) | 31,142 |
| 23 Apr 2013 | INR | 19.65 | 19.9 | 19.3 | 19.4 | 19.4 | -0.5 (-2.51%) | 27,766 |
| 22 Apr 2013 | INR | 20.3 | 20.3 | 18.9 | 19.9 | 19.9 | +0.45 (+2.31%) | 28,970 |
| 18 Apr 2013 | INR | 19.5 | 19.6 | 19.2 | 19.45 | 19.45 | +0.2 (+1.04%) | 43,971 |
| 17 Apr 2013 | INR | 19 | 19.45 | 18.65 | 19.25 | 19.25 | +0.35 (+1.85%) | 31,623 |
| 16 Apr 2013 | INR | 18.8 | 19.4 | 17.9 | 18.9 | 18.9 | +0.1 (+0.53%) | 36,726 |
| 15 Apr 2013 | INR | 19 | 19.5 | 18.4 | 18.8 | 18.8 | -0.55 (-2.84%) | 26,531 |
| 12 Apr 2013 | INR | 20 | 20.05 | 19 | 19.35 | 19.35 | -0.6 (-3.01%) | 48,979 |
| 11 Apr 2013 | INR | 20.5 | 20.75 | 19.8 | 19.95 | 19.95 | -0.45 (-2.21%) | 133,986 |
| 10 Apr 2013 | INR | 20.2 | 21.2 | 19.35 | 20.4 | 20.4 | +0.2 (+0.99%) | 238,356 |
| 9 Apr 2013 | INR | 22.15 | 22.15 | 20.2 | 20.2 | 20.2 | -1.05 (-4.94%) | 161,509 |
| 8 Apr 2013 | INR | 20.95 | 21.25 | 20 | 21.25 | 21.25 | +1 (+4.94%) | 31,884 |
| 5 Apr 2013 | INR | 20.25 | 21.25 | 20.15 | 20.25 | 20.25 | -0.9 (-4.26%) | 101,712 |
| 4 Apr 2013 | INR | 23 | 23 | 21.05 | 21.15 | 21.15 | -1 (-4.51%) | 388,543 |
| 3 Apr 2013 | INR | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | +1.05 (+4.98%) | 16,539 |
| 2 Apr 2013 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | +1 (+4.98%) | 45,790 |
| 1 Apr 2013 | INR | 20.1 | 20.1 | 19.35 | 20.1 | 20.1 | +0.95 (+4.96%) | 43,232 |
| 28 Mar 2013 | INR | 19.15 | 19.15 | 18.8 | 19.15 | 19.15 | +0.9 (+4.93%) | 92,065 |
| 26 Mar 2013 | INR | 17.4 | 18.25 | 17.35 | 18.25 | 18.25 | +0.85 (+4.89%) | 108,682 |
| 25 Mar 2013 | INR | 17.2 | 17.4 | 15.95 | 17.4 | 17.4 | +0.8 (+4.82%) | 332,321 |
| 22 Mar 2013 | INR | 16.6 | 17 | 16.6 | 16.6 | 16.6 | -0.85 (-4.87%) | 139,337 |
| 21 Mar 2013 | INR | 18.05 | 18.2 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 207,935 |
