| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2013 | INR | 19.9 | 20.95 | 19.85 | 20.3 | 20.3 | +0.15 (+0.74%) | 7,398 |
| 16 May 2013 | INR | 20.5 | 20.55 | 19.85 | 20.15 | 20.15 | +0.35 (+1.77%) | 2,623 |
| 15 May 2013 | INR | 19.8 | 21.7 | 19.1 | 19.8 | 19.8 | -0.3 (-1.49%) | 16,201 |
| 14 May 2013 | INR | 20.4 | 20.7 | 20 | 20.1 | 20.1 | -0.4 (-1.95%) | 826 |
| 13 May 2013 | INR | 20.4 | 22 | 20 | 20.5 | 20.5 | -0.25 (-1.20%) | 2,862 |
| 11 May 2013 | INR | 20.05 | 20.9 | 20.05 | 20.75 | 20.75 | +0.4 (+1.97%) | 385 |
| 10 May 2013 | INR | 19.45 | 20.7 | 19.45 | 20.35 | 20.35 | -0.7 (-3.33%) | 2,521 |
| 9 May 2013 | INR | 20.75 | 21.25 | 19.45 | 21.05 | 21.05 | +0.2 (+0.96%) | 3,806 |
| 8 May 2013 | INR | 21 | 21 | 20.25 | 20.85 | 20.85 | -0.1 (-0.48%) | 2,077 |
| 7 May 2013 | INR | 19.8 | 21.35 | 19.6 | 20.95 | 20.95 | +1.35 (+6.89%) | 7,135 |
| 6 May 2013 | INR | 21.9 | 21.9 | 19.2 | 19.6 | 19.6 | -0.15 (-0.76%) | 3,920 |
| 3 May 2013 | INR | 20 | 20.05 | 19.25 | 19.75 | 19.75 | -0.45 (-2.23%) | 2,644 |
| 2 May 2013 | INR | 20 | 20.4 | 19.6 | 20.2 | 20.2 | 0.0 (0.0%) | 608 |
| 30 Apr 2013 | INR | 20 | 20.35 | 19.6 | 20.2 | 20.2 | +0.1 (+0.50%) | 2,352 |
| 29 Apr 2013 | INR | 20 | 20.4 | 19.4 | 20.1 | 20.1 | -0.3 (-1.47%) | 3,691 |
| 26 Apr 2013 | INR | 20.5 | 21 | 20.2 | 20.4 | 20.4 | -0.4 (-1.92%) | 1,393 |
| 25 Apr 2013 | INR | 21.65 | 21.65 | 20.8 | 20.8 | 20.8 | -1.15 (-5.24%) | 4,815 |
| 23 Apr 2013 | INR | 21.8 | 22.3 | 21.75 | 21.95 | 21.95 | -0.2 (-0.90%) | 1,697 |
| 22 Apr 2013 | INR | 21.9 | 22.3 | 21.1 | 22.15 | 22.15 | +0.3 (+1.37%) | 3,630 |
| 18 Apr 2013 | INR | 20.9 | 22.2 | 20.9 | 21.85 | 21.85 | +0.65 (+3.07%) | 4,311 |
| 17 Apr 2013 | INR | 21.65 | 22.1 | 21 | 21.2 | 21.2 | -0.7 (-3.20%) | 2,110 |
| 16 Apr 2013 | INR | 22.05 | 22.2 | 21.5 | 21.9 | 21.9 | -0.15 (-0.68%) | 3,029 |
| 15 Apr 2013 | INR | 21.5 | 22.35 | 21.2 | 22.05 | 22.05 | +0.6 (+2.80%) | 8,335 |
| 12 Apr 2013 | INR | 20.7 | 22.1 | 20.7 | 21.45 | 21.45 | +0.15 (+0.70%) | 3,657 |
| 11 Apr 2013 | INR | 21 | 21.6 | 20.4 | 21.3 | 21.3 | +0.7 (+3.40%) | 12,959 |
| 10 Apr 2013 | INR | 20.05 | 21.25 | 20.05 | 20.6 | 20.6 | +0.25 (+1.23%) | 7,604 |
| 9 Apr 2013 | INR | 20.25 | 20.75 | 19.35 | 20.35 | 20.35 | +1.3 (+6.82%) | 10,491 |
| 8 Apr 2013 | INR | 20 | 20 | 18.95 | 19.05 | 19.05 | +0.3 (+1.60%) | 3,194 |
| 5 Apr 2013 | INR | 18.15 | 20.5 | 18.1 | 18.75 | 18.75 | +0.1 (+0.54%) | 10,401 |
| 4 Apr 2013 | INR | 19.2 | 19.2 | 18.4 | 18.65 | 18.65 | -1.15 (-5.81%) | 3,655 |
