| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2013 | INR | 18.5 | 18.6 | 18.1 | 18.1 | 18.1 | +0.35 (+1.97%) | 5,303 |
| 28 Mar 2013 | INR | 17.8 | 18.35 | 17.4 | 17.75 | 17.75 | -0.65 (-3.53%) | 1,958 |
| 26 Mar 2013 | INR | 17.4 | 18.4 | 17.3 | 18.4 | 18.4 | +0.4 (+2.22%) | 9,144 |
| 25 Mar 2013 | INR | 18.1 | 19.3 | 17.65 | 18 | 18 | +0.05 (+0.28%) | 105,148 |
| 22 Mar 2013 | INR | 17 | 18.35 | 17 | 17.95 | 17.95 | +0.65 (+3.76%) | 22,137 |
| 21 Mar 2013 | INR | 17.3 | 18.3 | 17.2 | 17.3 | 17.3 | -0.65 (-3.62%) | 5,884 |
| 20 Mar 2013 | INR | 18.1 | 18.45 | 17.95 | 17.95 | 17.95 | -0.15 (-0.83%) | 4,264 |
| 19 Mar 2013 | INR | 18.5 | 18.95 | 18.1 | 18.1 | 18.1 | -0.8 (-4.23%) | 553 |
| 18 Mar 2013 | INR | 19.4 | 19.4 | 18.5 | 18.9 | 18.9 | +0.1 (+0.53%) | 1,426 |
| 15 Mar 2013 | INR | 19.1 | 19.7 | 18 | 18.8 | 18.8 | -0.35 (-1.83%) | 5,806 |
| 14 Mar 2013 | INR | 19.85 | 19.9 | 19.05 | 19.15 | 19.15 | -0.45 (-2.30%) | 3,872 |
| 13 Mar 2013 | INR | 19.85 | 19.9 | 19 | 19.6 | 19.6 | -0.3 (-1.51%) | 101,540 |
| 12 Mar 2013 | INR | 19 | 19.9 | 18.6 | 19.9 | 19.9 | +0.5 (+2.58%) | 16,046 |
| 11 Mar 2013 | INR | 18.9 | 19.4 | 18.15 | 19.4 | 19.4 | +0.6 (+3.19%) | 7,292 |
| 8 Mar 2013 | INR | 20.1 | 20.1 | 18.55 | 18.8 | 18.8 | -0.65 (-3.34%) | 4,372 |
| 7 Mar 2013 | INR | 19.2 | 19.45 | 19.1 | 19.45 | 19.45 | +0.35 (+1.83%) | 468 |
| 6 Mar 2013 | INR | 19.3 | 19.7 | 18.7 | 19.1 | 19.1 | -0.4 (-2.05%) | 6,104 |
| 5 Mar 2013 | INR | 19.3 | 19.95 | 18.6 | 19.5 | 19.5 | +0.05 (+0.26%) | 8,230 |
| 4 Mar 2013 | INR | 20 | 20.75 | 19.4 | 19.45 | 19.45 | -0.1 (-0.51%) | 10,281 |
| 1 Mar 2013 | INR | 19.7 | 20.15 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 670 |
| 28 Feb 2013 | INR | 21.5 | 21.6 | 19.7 | 20.55 | 20.55 | -0.05 (-0.24%) | 11,760 |
| 27 Feb 2013 | INR | 21 | 21 | 20.5 | 20.6 | 20.6 | -0.65 (-3.06%) | 2,198 |
| 26 Feb 2013 | INR | 22 | 22 | 20.5 | 21.25 | 21.25 | +0.1 (+0.47%) | 3,224 |
| 25 Feb 2013 | INR | 21.5 | 21.85 | 21.05 | 21.15 | 21.15 | -0.7 (-3.20%) | 4,934 |
| 22 Feb 2013 | INR | 21.9 | 21.9 | 20.7 | 21.85 | 21.85 | +0.15 (+0.69%) | 3,664 |
| 21 Feb 2013 | INR | 21.7 | 22 | 21 | 21.7 | 21.7 | 0.0 (0.0%) | 7,506 |
| 20 Feb 2013 | INR | 21.2 | 22 | 20.8 | 21.7 | 21.7 | +0.35 (+1.64%) | 4,547 |
| 19 Feb 2013 | INR | 21.15 | 21.35 | 21.15 | 21.35 | 21.35 | +0.35 (+1.67%) | 355 |
| 18 Feb 2013 | INR | 22.25 | 22.5 | 20.45 | 21 | 21 | 0.0 (0.0%) | 11,510 |
| 15 Feb 2013 | INR | 20 | 21 | 19.15 | 21 | 21 | +0.65 (+3.19%) | 10,786 |
