| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2013 | INR | 17 | 18 | 17 | 17.5 | 17.5 | +0.2 (+1.16%) | 15,098 |
| 14 May 2013 | INR | 18 | 18 | 16.9 | 17.3 | 17.3 | -0.6 (-3.35%) | 18,748 |
| 13 May 2013 | INR | 17 | 18.2 | 16.85 | 17.9 | 17.9 | +0.9 (+5.29%) | 15,836 |
| 11 May 2013 | INR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 3,538 |
| 10 May 2013 | INR | 16 | 17 | 15.45 | 17 | 17 | +0.9 (+5.59%) | 16,111 |
| 9 May 2013 | INR | 15.7 | 16.95 | 15.25 | 16.1 | 16.1 | +0.65 (+4.21%) | 49,352 |
| 8 May 2013 | INR | 14.7 | 15.9 | 14.7 | 15.45 | 15.45 | +0.3 (+1.98%) | 18,881 |
| 7 May 2013 | INR | 15.45 | 15.9 | 15 | 15.15 | 15.15 | -0.15 (-0.98%) | 16,034 |
| 6 May 2013 | INR | 15.55 | 16.15 | 14.7 | 15.3 | 15.3 | -0.25 (-1.61%) | 59,483 |
| 3 May 2013 | INR | 15.5 | 16.35 | 15.35 | 15.55 | 15.55 | -0.05 (-0.32%) | 13,610 |
| 2 May 2013 | INR | 15 | 15.65 | 14.6 | 15.6 | 15.6 | +0.65 (+4.35%) | 11,007 |
| 30 Apr 2013 | INR | 14.9 | 15.15 | 14.5 | 14.95 | 14.95 | 0.0 (0.0%) | 9,603 |
| 29 Apr 2013 | INR | 14.95 | 15.45 | 14.35 | 14.95 | 14.95 | +0.1 (+0.67%) | 8,564 |
| 26 Apr 2013 | INR | 14.7 | 14.95 | 14.4 | 14.85 | 14.85 | -0.1 (-0.67%) | 8,147 |
| 25 Apr 2013 | INR | 16.45 | 16.45 | 14.95 | 14.95 | 14.95 | -0.25 (-1.64%) | 5,817 |
| 23 Apr 2013 | INR | 16.4 | 16.4 | 15.2 | 15.2 | 15.2 | -1.25 (-7.60%) | 27,788 |
| 22 Apr 2013 | INR | 16 | 16.9 | 15.8 | 16.45 | 16.45 | -0.7 (-4.08%) | 7,380 |
| 18 Apr 2013 | INR | 17 | 17.9 | 16.3 | 17.15 | 17.15 | -0.75 (-4.19%) | 30,282 |
| 17 Apr 2013 | INR | 17.5 | 17.95 | 16.55 | 17.9 | 17.9 | +0.5 (+2.87%) | 11,224 |
| 16 Apr 2013 | INR | 17 | 17.85 | 17 | 17.4 | 17.4 | -0.45 (-2.52%) | 8,012 |
| 15 Apr 2013 | INR | 17.55 | 17.85 | 17.05 | 17.85 | 17.85 | +0.35 (+2%) | 2,756 |
| 12 Apr 2013 | INR | 17.6 | 18.25 | 17.35 | 17.5 | 17.5 | -0.75 (-4.11%) | 18,211 |
| 11 Apr 2013 | INR | 17.3 | 18.8 | 17.3 | 18.25 | 18.25 | +0.1 (+0.55%) | 11,555 |
| 10 Apr 2013 | INR | 18.75 | 18.75 | 17.7 | 18.15 | 18.15 | +0.35 (+1.97%) | 4,023 |
| 9 Apr 2013 | INR | 18.05 | 18.5 | 17.8 | 17.8 | 17.8 | -0.9 (-4.81%) | 10,012 |
| 8 Apr 2013 | INR | 18.65 | 18.7 | 17.75 | 18.7 | 18.7 | +0.7 (+3.89%) | 9,632 |
| 5 Apr 2013 | INR | 18 | 18.3 | 17.75 | 18 | 18 | -0.05 (-0.28%) | 9,952 |
| 4 Apr 2013 | INR | 17.65 | 18.4 | 17.25 | 18.05 | 18.05 | +0.4 (+2.27%) | 30,109 |
| 3 Apr 2013 | INR | 18.05 | 18.5 | 17.65 | 17.65 | 17.65 | -0.3 (-1.67%) | 7,323 |
| 2 Apr 2013 | INR | 17.1 | 18.15 | 16.65 | 17.95 | 17.95 | +0.4 (+2.28%) | 19,907 |
