| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 67.56 | 68.44 | 67.44 | 67.73 | 67.73 | +0.1 (+0.15%) | 2,537,227 |
| 7 May 2013 | INR | 67.56 | 67.89 | 67.11 | 67.63 | 67.63 | +0.31 (+0.46%) | 1,709,195 |
| 6 May 2013 | INR | 67.33 | 67.52 | 66.89 | 67.32 | 67.32 | -0.36 (-0.53%) | 1,763,456 |
| 3 May 2013 | INR | 69.39 | 69.4 | 67.36 | 67.68 | 67.68 | -1.71 (-2.46%) | 2,144,274 |
| 2 May 2013 | INR | 68.67 | 70.74 | 68.67 | 69.39 | 69.39 | +1.17 (+1.72%) | 4,389,235 |
| 30 Apr 2013 | INR | 69.56 | 69.64 | 66.32 | 68.22 | 68.22 | -1.45 (-2.08%) | 3,874,408 |
| 29 Apr 2013 | INR | 68.67 | 69.99 | 68.58 | 69.67 | 69.67 | +1.03 (+1.50%) | 1,009,652 |
| 26 Apr 2013 | INR | 68.88 | 70.22 | 68.37 | 68.64 | 68.64 | -0.24 (-0.35%) | 1,883,413 |
| 25 Apr 2013 | INR | 69.72 | 69.93 | 68.24 | 68.88 | 68.88 | -0.76 (-1.09%) | 4,559,304 |
| 23 Apr 2013 | INR | 70.22 | 70.34 | 68.48 | 69.64 | 69.64 | -0.88 (-1.25%) | 1,472,410 |
| 22 Apr 2013 | INR | 70.89 | 71.58 | 69.24 | 70.52 | 70.52 | +0.41 (+0.58%) | 3,196,968 |
| 18 Apr 2013 | INR | 69.14 | 70.51 | 69.1 | 70.11 | 70.11 | +1.71 (+2.50%) | 4,372,414 |
| 17 Apr 2013 | INR | 70.22 | 70.22 | 67.98 | 68.4 | 68.4 | -1.63 (-2.33%) | 3,535,580 |
| 16 Apr 2013 | INR | 69.58 | 70.83 | 69.28 | 70.03 | 70.03 | +0.7 (+1.01%) | 4,696,113 |
| 15 Apr 2013 | INR | 66.67 | 70.33 | 66.67 | 69.33 | 69.33 | +3.26 (+4.93%) | 9,045,900 |
| 12 Apr 2013 | INR | 64.89 | 66.48 | 64.67 | 66.07 | 66.07 | +1.4 (+2.16%) | 2,740,299 |
| 11 Apr 2013 | INR | 65.17 | 65.73 | 64.46 | 64.67 | 64.67 | -0.32 (-0.49%) | 1,243,792 |
| 10 Apr 2013 | INR | 64.89 | 65.66 | 64.07 | 64.99 | 64.99 | +0.51 (+0.79%) | 2,642,914 |
| 9 Apr 2013 | INR | 64.89 | 66.29 | 63.93 | 64.48 | 64.48 | -0.01 (-0.02%) | 6,629,228 |
| 8 Apr 2013 | INR | 63.33 | 64.93 | 63.18 | 64.49 | 64.49 | +1.36 (+2.15%) | 2,950,026 |
| 5 Apr 2013 | INR | 62.11 | 63.32 | 62 | 63.13 | 63.13 | +1.02 (+1.64%) | 2,715,189 |
| 4 Apr 2013 | INR | 62.79 | 63.38 | 62 | 62.11 | 62.11 | -0.75 (-1.19%) | 1,900,081 |
| 3 Apr 2013 | INR | 62.89 | 64 | 62.46 | 62.86 | 62.86 | -0.7 (-1.10%) | 2,600,277 |
| 2 Apr 2013 | INR | 62.89 | 64.11 | 62.43 | 63.56 | 63.56 | +0.67 (+1.07%) | 1,640,746 |
| 1 Apr 2013 | INR | 63.08 | 63.44 | 62.39 | 62.89 | 62.89 | -0.49 (-0.77%) | 1,189,427 |
| 28 Mar 2013 | INR | 62.24 | 63.99 | 61.89 | 63.38 | 63.38 | +0.94 (+1.51%) | 2,716,449 |
| 26 Mar 2013 | INR | 62.67 | 63.47 | 62 | 62.44 | 62.44 | -0.26 (-0.41%) | 1,837,175 |
| 25 Mar 2013 | INR | 64.89 | 65.31 | 62.19 | 62.7 | 62.7 | -0.42 (-0.67%) | 4,420,307 |
| 22 Mar 2013 | INR | 63.2 | 63.89 | 61.6 | 63.12 | 63.12 | -0.09 (-0.14%) | 2,640,534 |
| 21 Mar 2013 | INR | 65 | 65.76 | 62.83 | 63.21 | 63.21 | -1.76 (-2.71%) | 2,323,927 |
