| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 20 | 20.7 | 19.75 | 20 | 20 | -0.7 (-3.38%) | 837,178 |
| 19 Mar 2013 | INR | 21.55 | 21.55 | 20.55 | 20.7 | 20.7 | -0.45 (-2.13%) | 1,442,686 |
| 18 Mar 2013 | INR | 20 | 21.4 | 19.85 | 21.15 | 21.15 | +0.9 (+4.44%) | 1,458,240 |
| 15 Mar 2013 | INR | 20.3 | 20.7 | 20.15 | 20.25 | 20.25 | -0.05 (-0.25%) | 726,281 |
| 14 Mar 2013 | INR | 20.25 | 20.5 | 19.9 | 20.3 | 20.3 | +0.15 (+0.74%) | 792,722 |
| 13 Mar 2013 | INR | 20.2 | 20.5 | 19.75 | 20.15 | 20.15 | +0.25 (+1.26%) | 1,116,634 |
| 12 Mar 2013 | INR | 20.05 | 20.2 | 19.75 | 19.9 | 19.9 | -0.05 (-0.25%) | 667,813 |
| 11 Mar 2013 | INR | 19.6 | 20.1 | 19.5 | 19.95 | 19.95 | +0.5 (+2.57%) | 855,192 |
| 8 Mar 2013 | INR | 19.45 | 19.65 | 19.35 | 19.45 | 19.45 | 0.0 (0.0%) | 534,222 |
| 7 Mar 2013 | INR | 19.6 | 19.6 | 19 | 19.45 | 19.45 | 0.0 (0.0%) | 526,813 |
| 6 Mar 2013 | INR | 19.7 | 19.9 | 19 | 19.45 | 19.45 | +0.05 (+0.26%) | 881,239 |
| 5 Mar 2013 | INR | 19.2 | 19.75 | 19.05 | 19.4 | 19.4 | +0.6 (+3.19%) | 1,406,336 |
| 4 Mar 2013 | INR | 17.9 | 19.05 | 17.7 | 18.8 | 18.8 | +0.85 (+4.74%) | 1,050,654 |
| 1 Mar 2013 | INR | 17.95 | 18.2 | 17.65 | 17.95 | 17.95 | +0.05 (+0.28%) | 470,576 |
| 28 Feb 2013 | INR | 18.8 | 18.95 | 17 | 17.9 | 17.9 | -0.6 (-3.24%) | 1,515,405 |
| 27 Feb 2013 | INR | 18.35 | 18.7 | 18.2 | 18.5 | 18.5 | +0.3 (+1.65%) | 679,105 |
| 26 Feb 2013 | INR | 18.05 | 18.45 | 18 | 18.2 | 18.2 | +0.05 (+0.28%) | 664,050 |
| 25 Feb 2013 | INR | 18.5 | 18.5 | 18.05 | 18.15 | 18.15 | 0.0 (0.0%) | 571,952 |
| 22 Feb 2013 | INR | 18 | 18.4 | 17.5 | 18.15 | 18.15 | +0.05 (+0.28%) | 483,584 |
| 21 Feb 2013 | INR | 18.6 | 18.6 | 18.05 | 18.1 | 18.1 | -0.6 (-3.21%) | 430,895 |
| 20 Feb 2013 | INR | 18.55 | 18.85 | 18.45 | 18.7 | 18.7 | +0.1 (+0.54%) | 513,483 |
| 19 Feb 2013 | INR | 18.35 | 18.8 | 18.05 | 18.6 | 18.6 | +0.25 (+1.36%) | 578,062 |
| 18 Feb 2013 | INR | 18 | 18.55 | 17.7 | 18.35 | 18.35 | +0.75 (+4.26%) | 975,118 |
| 15 Feb 2013 | INR | 17.8 | 17.9 | 17.35 | 17.6 | 17.6 | -0.2 (-1.12%) | 1,049,134 |
| 14 Feb 2013 | INR | 18.3 | 18.35 | 17.55 | 17.8 | 17.8 | -0.25 (-1.39%) | 1,135,596 |
| 13 Feb 2013 | INR | 18.3 | 18.6 | 18 | 18.05 | 18.05 | -0.1 (-0.55%) | 1,028,107 |
| 12 Feb 2013 | INR | 18.6 | 18.6 | 18.05 | 18.15 | 18.15 | -0.4 (-2.16%) | 865,730 |
| 11 Feb 2013 | INR | 18.85 | 18.85 | 18.3 | 18.55 | 18.55 | -0.4 (-2.11%) | 766,946 |
| 8 Feb 2013 | INR | 19.6 | 19.6 | 18.8 | 18.95 | 18.95 | -0.35 (-1.81%) | 956,712 |
| 7 Feb 2013 | INR | 20.25 | 20.25 | 19.1 | 19.3 | 19.3 | -0.45 (-2.28%) | 1,574,666 |
