| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 55.2 | 59.45 | 55 | 57.6 | 57.6 | +2.75 (+5.01%) | 204,900 |
| 7 May 2013 | INR | 55.7 | 55.7 | 54.5 | 54.85 | 54.85 | -0.75 (-1.35%) | 40,591 |
| 6 May 2013 | INR | 54.95 | 55.8 | 53.55 | 55.6 | 55.6 | +1.95 (+3.63%) | 24,636 |
| 3 May 2013 | INR | 54.85 | 54.85 | 53.15 | 53.65 | 53.65 | -0.5 (-0.92%) | 37,408 |
| 2 May 2013 | INR | 55.45 | 55.5 | 54 | 54.15 | 54.15 | -0.95 (-1.72%) | 32,458 |
| 30 Apr 2013 | INR | 55.75 | 56.15 | 54.1 | 55.1 | 55.1 | -0.3 (-0.54%) | 22,059 |
| 29 Apr 2013 | INR | 57 | 57 | 55.2 | 55.4 | 55.4 | -0.3 (-0.54%) | 31,257 |
| 26 Apr 2013 | INR | 57.8 | 57.8 | 54.9 | 55.7 | 55.7 | -1.35 (-2.37%) | 48,937 |
| 25 Apr 2013 | INR | 58.9 | 59.35 | 56.9 | 57.05 | 57.05 | -0.95 (-1.64%) | 57,486 |
| 23 Apr 2013 | INR | 57.15 | 58.9 | 57 | 58 | 58 | +1.1 (+1.93%) | 38,404 |
| 22 Apr 2013 | INR | 57.85 | 58.1 | 56.55 | 56.9 | 56.9 | -0.1 (-0.18%) | 9,377 |
| 18 Apr 2013 | INR | 57.75 | 58 | 56.75 | 57 | 57 | -0.5 (-0.87%) | 17,593 |
| 17 Apr 2013 | INR | 58 | 58.5 | 57.25 | 57.5 | 57.5 | -0.2 (-0.35%) | 27,035 |
| 16 Apr 2013 | INR | 56.55 | 58 | 56.55 | 57.7 | 57.7 | +0.55 (+0.96%) | 13,549 |
| 15 Apr 2013 | INR | 56.2 | 58 | 55.15 | 57.15 | 57.15 | +0.95 (+1.69%) | 30,081 |
| 12 Apr 2013 | INR | 56 | 56.5 | 55.05 | 56.2 | 56.2 | -0.25 (-0.44%) | 17,780 |
| 11 Apr 2013 | INR | 54.3 | 56.9 | 54.3 | 56.45 | 56.45 | +1.6 (+2.92%) | 20,209 |
| 10 Apr 2013 | INR | 54.5 | 55.6 | 53.9 | 54.85 | 54.85 | -0.05 (-0.09%) | 69,126 |
| 9 Apr 2013 | INR | 59.6 | 59.6 | 54 | 54.9 | 54.9 | -2.95 (-5.10%) | 86,612 |
| 8 Apr 2013 | INR | 60.85 | 60.85 | 57.75 | 57.85 | 57.85 | -0.65 (-1.11%) | 18,387 |
| 5 Apr 2013 | INR | 60 | 60.15 | 58 | 58.5 | 58.5 | -1.4 (-2.34%) | 28,534 |
| 4 Apr 2013 | INR | 58.5 | 62.1 | 57.9 | 59.9 | 59.9 | +1.1 (+1.87%) | 326,393 |
| 3 Apr 2013 | INR | 59.15 | 59.75 | 58.5 | 58.8 | 58.8 | +0.5 (+0.86%) | 17,829 |
| 2 Apr 2013 | INR | 59.15 | 59.35 | 58 | 58.3 | 58.3 | -0.35 (-0.60%) | 280,108 |
| 1 Apr 2013 | INR | 58.45 | 59.75 | 58.3 | 58.65 | 58.65 | +0.2 (+0.34%) | 316,210 |
| 28 Mar 2013 | INR | 58.5 | 59.8 | 57.15 | 58.45 | 58.45 | -0.05 (-0.09%) | 393,936 |
| 26 Mar 2013 | INR | 59 | 59.1 | 57.75 | 58.5 | 58.5 | -0.7 (-1.18%) | 10,870 |
| 25 Mar 2013 | INR | 59.45 | 59.9 | 58.2 | 59.2 | 59.2 | +0.2 (+0.34%) | 236,163 |
| 22 Mar 2013 | INR | 59.6 | 60.25 | 58 | 59 | 59 | -0.6 (-1.01%) | 233,836 |
| 21 Mar 2013 | INR | 61.5 | 61.5 | 58.25 | 59.6 | 59.6 | -1.85 (-3.01%) | 47,802 |
