| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 27.75 | 28.3 | 26.5 | 26.65 | 26.65 | -1 (-3.62%) | 3,183,402 |
| 19 Mar 2013 | INR | 29.25 | 29.25 | 27.45 | 27.65 | 27.65 | -1.1 (-3.83%) | 2,705,372 |
| 18 Mar 2013 | INR | 29 | 29.35 | 28.65 | 28.75 | 28.75 | -0.85 (-2.87%) | 1,866,243 |
| 15 Mar 2013 | INR | 29.15 | 30.05 | 28.2 | 29.6 | 29.6 | +0.8 (+2.78%) | 4,062,825 |
| 14 Mar 2013 | INR | 27.6 | 28.9 | 27.05 | 28.8 | 28.8 | +1.1 (+3.97%) | 3,683,321 |
| 13 Mar 2013 | INR | 28 | 28.2 | 27.5 | 27.7 | 27.7 | -0.65 (-2.29%) | 1,806,873 |
| 12 Mar 2013 | INR | 29 | 29.15 | 28.15 | 28.35 | 28.35 | -0.6 (-2.07%) | 1,967,813 |
| 11 Mar 2013 | INR | 29.5 | 29.55 | 28.65 | 28.95 | 28.95 | -0.3 (-1.03%) | 2,161,612 |
| 8 Mar 2013 | INR | 28.4 | 29.6 | 28.4 | 29.25 | 29.25 | +0.9 (+3.17%) | 2,918,779 |
| 7 Mar 2013 | INR | 29 | 29.2 | 27.75 | 28.35 | 28.35 | -0.65 (-2.24%) | 3,403,161 |
| 6 Mar 2013 | INR | 28.95 | 29.45 | 28.6 | 29 | 29 | +0.45 (+1.58%) | 2,687,289 |
| 5 Mar 2013 | INR | 27.5 | 29.1 | 26.9 | 28.55 | 28.55 | +1.3 (+4.77%) | 4,120,385 |
| 4 Mar 2013 | INR | 29.5 | 29.5 | 26.6 | 27.25 | 27.25 | -2.1 (-7.16%) | 4,777,734 |
| 1 Mar 2013 | INR | 29.7 | 30 | 28.9 | 29.35 | 29.35 | +0.2 (+0.69%) | 3,952,419 |
| 28 Feb 2013 | INR | 32.3 | 33.3 | 28.8 | 29.15 | 29.15 | -2.9 (-9.05%) | 7,285,658 |
| 27 Feb 2013 | INR | 31.3 | 32.3 | 30.1 | 32.05 | 32.05 | +1.1 (+3.55%) | 4,718,244 |
| 26 Feb 2013 | INR | 33 | 33 | 30.75 | 30.95 | 30.95 | -2 (-6.07%) | 3,485,429 |
| 25 Feb 2013 | INR | 34 | 35.2 | 32.8 | 32.95 | 32.95 | -0.4 (-1.20%) | 6,809,708 |
| 22 Feb 2013 | INR | 32.95 | 33.65 | 32.3 | 33.35 | 33.35 | +0.5 (+1.52%) | 4,594,164 |
| 21 Feb 2013 | INR | 32.2 | 33.2 | 31.6 | 32.85 | 32.85 | +0.35 (+1.08%) | 5,168,127 |
| 20 Feb 2013 | INR | 32.7 | 33.1 | 32.25 | 32.5 | 32.5 | 0.0 (0.0%) | 2,821,993 |
| 19 Feb 2013 | INR | 30.9 | 32.65 | 30.85 | 32.5 | 32.5 | +1.7 (+5.52%) | 3,611,975 |
| 18 Feb 2013 | INR | 30.3 | 31.2 | 30.25 | 30.8 | 30.8 | +0.45 (+1.48%) | 2,285,297 |
| 15 Feb 2013 | INR | 30.05 | 30.6 | 29 | 30.35 | 30.35 | +0.1 (+0.33%) | 3,270,056 |
| 14 Feb 2013 | INR | 32 | 32 | 30 | 30.25 | 30.25 | -1.75 (-5.47%) | 3,559,454 |
| 13 Feb 2013 | INR | 33.1 | 33.45 | 31.75 | 32 | 32 | -1.25 (-3.76%) | 1,942,196 |
| 12 Feb 2013 | INR | 34.1 | 34.3 | 32.5 | 33.25 | 33.25 | -0.8 (-2.35%) | 3,953,632 |
| 11 Feb 2013 | INR | 34 | 34.45 | 33.55 | 34.05 | 34.05 | -0.05 (-0.15%) | 2,040,241 |
| 8 Feb 2013 | INR | 34.6 | 34.95 | 33.85 | 34.1 | 34.1 | -0.15 (-0.44%) | 2,609,060 |
| 7 Feb 2013 | INR | 34.9 | 35.35 | 33.8 | 34.25 | 34.25 | -0.55 (-1.58%) | 2,329,053 |
