| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 45.7 | 46.4 | 43.6 | 44.05 | 44.05 | -1.65 (-3.61%) | 522,175 |
| 19 Mar 2013 | INR | 46.65 | 47.6 | 45.45 | 45.7 | 45.7 | -0.55 (-1.19%) | 5,236,532 |
| 18 Mar 2013 | INR | 47.45 | 47.45 | 46 | 46.25 | 46.25 | -1.4 (-2.94%) | 4,237,423 |
| 15 Mar 2013 | INR | 49.8 | 50.5 | 47.25 | 47.65 | 47.65 | -2 (-4.03%) | 419,291 |
| 14 Mar 2013 | INR | 48.8 | 49.95 | 47.5 | 49.65 | 49.65 | +0.6 (+1.22%) | 533,520 |
| 13 Mar 2013 | INR | 50 | 50.05 | 48.4 | 49.05 | 49.05 | -1.35 (-2.68%) | 4,475,121 |
| 12 Mar 2013 | INR | 50.4 | 51.4 | 49.3 | 50.4 | 50.4 | +0.25 (+0.50%) | 4,649,781 |
| 11 Mar 2013 | INR | 51.05 | 51.3 | 49.4 | 50.15 | 50.15 | -0.45 (-0.89%) | 373,267 |
| 8 Mar 2013 | INR | 49.5 | 51 | 48.85 | 50.6 | 50.6 | +2.2 (+4.55%) | 846,358 |
| 7 Mar 2013 | INR | 47.7 | 48.9 | 46.75 | 48.4 | 48.4 | +0.65 (+1.36%) | 5,562,437 |
| 6 Mar 2013 | INR | 46.9 | 48.45 | 46.9 | 47.75 | 47.75 | +1.4 (+3.02%) | 326,037 |
| 5 Mar 2013 | INR | 44.15 | 47.15 | 44.15 | 46.35 | 46.35 | +2.3 (+5.22%) | 8,056,343 |
| 4 Mar 2013 | INR | 45.2 | 45.2 | 43.4 | 44.05 | 44.05 | -1.1 (-2.44%) | 252,542 |
| 1 Mar 2013 | INR | 45 | 46.2 | 44.15 | 45.15 | 45.15 | +0.6 (+1.35%) | 356,318 |
| 28 Feb 2013 | INR | 48 | 49.8 | 43.9 | 44.55 | 44.55 | -2.85 (-6.01%) | 844,398 |
| 27 Feb 2013 | INR | 46.85 | 48.7 | 45.3 | 47.4 | 47.4 | +0.9 (+1.94%) | 345,510 |
| 26 Feb 2013 | INR | 47.7 | 47.8 | 46.15 | 46.5 | 46.5 | -1.15 (-2.41%) | 319,171 |
| 25 Feb 2013 | INR | 50.2 | 50.5 | 47.3 | 47.65 | 47.65 | -2.25 (-4.51%) | 549,784 |
| 22 Feb 2013 | INR | 50 | 51 | 49.7 | 49.9 | 49.9 | -0.15 (-0.30%) | 468,688 |
| 21 Feb 2013 | INR | 50.95 | 50.95 | 49.65 | 50.05 | 50.05 | -1.25 (-2.44%) | 396,070 |
| 20 Feb 2013 | INR | 51.9 | 52.7 | 50.5 | 51.3 | 51.3 | -0.1 (-0.19%) | 526,500 |
| 19 Feb 2013 | INR | 51.6 | 52.15 | 50.05 | 51.4 | 51.4 | +0.1 (+0.19%) | 837,396 |
| 18 Feb 2013 | INR | 53.95 | 55.2 | 50.95 | 51.3 | 51.3 | -0.7 (-1.35%) | 422,361 |
| 15 Feb 2013 | INR | 52.05 | 52.4 | 51.3 | 52 | 52 | -0.4 (-0.76%) | 373,889 |
| 14 Feb 2013 | INR | 54.45 | 54.5 | 51.75 | 52.4 | 52.4 | -2.05 (-3.76%) | 459,838 |
| 13 Feb 2013 | INR | 55.6 | 56.25 | 54 | 54.45 | 54.45 | -0.55 (-1.00%) | 251,105 |
| 12 Feb 2013 | INR | 56.7 | 57.4 | 53.65 | 55 | 55 | -1.75 (-3.08%) | 414,118 |
| 11 Feb 2013 | INR | 56.9 | 57.25 | 55.9 | 56.75 | 56.75 | -0.1 (-0.18%) | 204,703 |
| 8 Feb 2013 | INR | 57.7 | 57.95 | 55.65 | 56.85 | 56.85 | -0.65 (-1.13%) | 315,112 |
| 7 Feb 2013 | INR | 57 | 58.65 | 56.5 | 57.5 | 57.5 | +0.7 (+1.23%) | 421,596 |
