| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 22.4 | 22.4 | 21.6 | 21.8 | 21.8 | -0.3 (-1.36%) | 438,311 |
| 7 May 2013 | INR | 21.45 | 22.3 | 21.4 | 22.1 | 22.1 | +0.65 (+3.03%) | 688,030 |
| 6 May 2013 | INR | 20.65 | 21.6 | 20.6 | 21.45 | 21.45 | +0.5 (+2.39%) | 886,013 |
| 3 May 2013 | INR | 20.8 | 21.55 | 20.6 | 20.95 | 20.95 | -0.45 (-2.10%) | 802,568 |
| 2 May 2013 | INR | 20.4 | 21.6 | 20.4 | 21.4 | 21.4 | +1.05 (+5.16%) | 1,060,823 |
| 30 Apr 2013 | INR | 21.05 | 21.3 | 20 | 20.35 | 20.35 | -0.8 (-3.78%) | 797,952 |
| 29 Apr 2013 | INR | 21.1 | 21.45 | 21 | 21.15 | 21.15 | -0.15 (-0.70%) | 433,286 |
| 26 Apr 2013 | INR | 22.25 | 22.25 | 21.1 | 21.3 | 21.3 | -0.8 (-3.62%) | 479,353 |
| 25 Apr 2013 | INR | 22.05 | 22.45 | 21.85 | 22.1 | 22.1 | -0.15 (-0.67%) | 861,505 |
| 23 Apr 2013 | INR | 22.3 | 22.55 | 21.95 | 22.25 | 22.25 | -0.05 (-0.22%) | 721,635 |
| 22 Apr 2013 | INR | 22.25 | 22.65 | 21.9 | 22.3 | 22.3 | -0.1 (-0.45%) | 966,529 |
| 18 Apr 2013 | INR | 22 | 22.7 | 21.9 | 22.4 | 22.4 | +0.5 (+2.28%) | 893,772 |
| 17 Apr 2013 | INR | 22.4 | 22.8 | 21.75 | 21.9 | 21.9 | -0.3 (-1.35%) | 926,559 |
| 16 Apr 2013 | INR | 21.55 | 22.5 | 21.55 | 22.2 | 22.2 | +0.55 (+2.54%) | 991,746 |
| 15 Apr 2013 | INR | 21.35 | 21.8 | 21.25 | 21.65 | 21.65 | +0.25 (+1.17%) | 521,990 |
| 12 Apr 2013 | INR | 20.8 | 21.55 | 20.7 | 21.4 | 21.4 | +0.15 (+0.71%) | 651,753 |
| 11 Apr 2013 | INR | 21.25 | 21.65 | 20.9 | 21.25 | 21.25 | 0.0 (0.0%) | 628,747 |
| 10 Apr 2013 | INR | 21.2 | 21.45 | 20.75 | 21.25 | 21.25 | +0.15 (+0.71%) | 819,778 |
| 9 Apr 2013 | INR | 22.25 | 22.25 | 21 | 21.1 | 21.1 | -0.9 (-4.09%) | 921,839 |
| 8 Apr 2013 | INR | 22.1 | 22.45 | 21.8 | 22 | 22 | -0.15 (-0.68%) | 838,517 |
| 5 Apr 2013 | INR | 21.3 | 22.45 | 21.3 | 22.15 | 22.15 | +0.65 (+3.02%) | 1,330,250 |
| 4 Apr 2013 | INR | 21.75 | 22.45 | 21.25 | 21.5 | 21.5 | -0.5 (-2.27%) | 1,225,240 |
| 3 Apr 2013 | INR | 22.65 | 23.05 | 21.85 | 22 | 22 | -0.6 (-2.65%) | 921,449 |
| 2 Apr 2013 | INR | 22.8 | 23.1 | 22.5 | 22.6 | 22.6 | -0.05 (-0.22%) | 902,529 |
| 1 Apr 2013 | INR | 21.75 | 23.05 | 21.5 | 22.65 | 22.65 | +1.1 (+5.10%) | 1,377,228 |
| 28 Mar 2013 | INR | 20.75 | 21.9 | 20.45 | 21.55 | 21.55 | +0.65 (+3.11%) | 2,357,963 |
| 26 Mar 2013 | INR | 21.7 | 22.2 | 20.7 | 20.9 | 20.9 | -0.95 (-4.35%) | 2,391,612 |
| 25 Mar 2013 | INR | 20.2 | 23 | 20.1 | 21.85 | 21.85 | +1.9 (+9.52%) | 4,858,058 |
| 22 Mar 2013 | INR | 20 | 20.35 | 19.5 | 19.95 | 19.95 | -0.05 (-0.25%) | 868,642 |
| 21 Mar 2013 | INR | 20.1 | 20.75 | 19.8 | 20 | 20 | 0.0 (0.0%) | 909,544 |
