| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 65.17 | 65.73 | 64.44 | 64.97 | 64.97 | -0.3 (-0.46%) | 5,629,184 |
| 19 Mar 2013 | INR | 67.13 | 67.51 | 64.32 | 65.27 | 65.27 | -1.69 (-2.52%) | 3,619,244 |
| 18 Mar 2013 | INR | 67.33 | 67.33 | 66.22 | 66.96 | 66.96 | -0.7 (-1.03%) | 1,240,750 |
| 15 Mar 2013 | INR | 68.4 | 68.84 | 67.18 | 67.66 | 67.66 | -0.21 (-0.31%) | 6,426,813 |
| 14 Mar 2013 | INR | 66.67 | 68.36 | 66.44 | 67.87 | 67.87 | +1.15 (+1.72%) | 3,363,018 |
| 13 Mar 2013 | INR | 67.78 | 68.21 | 66.53 | 66.72 | 66.72 | -1.47 (-2.16%) | 1,730,120 |
| 12 Mar 2013 | INR | 68.22 | 68.99 | 67.38 | 68.19 | 68.19 | -0.19 (-0.28%) | 3,747,696 |
| 11 Mar 2013 | INR | 69.11 | 69.76 | 68.08 | 68.38 | 68.38 | -0.65 (-0.94%) | 1,652,239 |
| 8 Mar 2013 | INR | 67.67 | 69.5 | 67.33 | 69.03 | 69.03 | +1.76 (+2.62%) | 4,263,505 |
| 7 Mar 2013 | INR | 67.11 | 67.96 | 66.54 | 67.27 | 67.27 | +0.48 (+0.72%) | 2,800,334 |
| 6 Mar 2013 | INR | 66.78 | 67.67 | 66.56 | 66.79 | 66.79 | -0.07 (-0.10%) | 2,240,871 |
| 5 Mar 2013 | INR | 66.33 | 67.22 | 65.47 | 66.86 | 66.86 | +0.62 (+0.94%) | 2,449,275 |
| 4 Mar 2013 | INR | 67.78 | 68.34 | 66.02 | 66.24 | 66.24 | -0.96 (-1.43%) | 3,446,853 |
| 1 Mar 2013 | INR | 64.48 | 67.67 | 64.48 | 67.2 | 67.2 | +2.81 (+4.36%) | 7,363,340 |
| 28 Feb 2013 | INR | 67.78 | 68.63 | 63.78 | 64.39 | 64.39 | -3.23 (-4.78%) | 18,214,790 |
| 27 Feb 2013 | INR | 67.39 | 68.67 | 66.34 | 67.62 | 67.62 | +0.85 (+1.27%) | 6,194,514 |
| 26 Feb 2013 | INR | 69.06 | 69.76 | 66.59 | 66.77 | 66.77 | -2.71 (-3.90%) | 3,458,274 |
| 25 Feb 2013 | INR | 70.27 | 70.67 | 68.97 | 69.48 | 69.48 | -0.89 (-1.26%) | 1,427,225 |
| 22 Feb 2013 | INR | 69.81 | 70.78 | 69.11 | 70.37 | 70.37 | +0.63 (+0.90%) | 2,943,047 |
| 21 Feb 2013 | INR | 69.33 | 71.21 | 68.87 | 69.74 | 69.74 | -0.86 (-1.22%) | 5,218,621 |
| 20 Feb 2013 | INR | 69.43 | 71.03 | 69.36 | 70.6 | 70.6 | +1.43 (+2.07%) | 4,332,125 |
| 19 Feb 2013 | INR | 69.4 | 69.83 | 68.44 | 69.17 | 69.17 | -0.15 (-0.22%) | 2,423,148 |
| 18 Feb 2013 | INR | 70.01 | 70.81 | 69.01 | 69.32 | 69.32 | +0.35 (+0.51%) | 4,242,670 |
| 15 Feb 2013 | INR | 70.2 | 70.89 | 67.37 | 68.97 | 68.97 | -0.79 (-1.13%) | 4,944,081 |
| 14 Feb 2013 | INR | 70.36 | 71.67 | 69.33 | 69.76 | 69.76 | -0.6 (-0.85%) | 4,113,173 |
| 13 Feb 2013 | INR | 72.02 | 73.31 | 69.78 | 70.36 | 70.36 | -2.17 (-2.99%) | 7,366,076 |
| 12 Feb 2013 | INR | 71 | 72.92 | 70.59 | 72.53 | 72.53 | +1.59 (+2.24%) | 4,245,581 |
| 11 Feb 2013 | INR | 71.56 | 72.09 | 69.87 | 70.94 | 70.94 | -0.16 (-0.23%) | 2,981,085 |
| 8 Feb 2013 | INR | 71.13 | 71.89 | 70.52 | 71.1 | 71.1 | +0.06 (+0.08%) | 3,305,666 |
| 7 Feb 2013 | INR | 73.54 | 73.98 | 70.67 | 71.04 | 71.04 | -2.55 (-3.47%) | 3,882,373 |
