| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2013 | INR | 20.55 | 21.2 | 20.55 | 20.85 | 20.85 | +0.3 (+1.46%) | 5,727,696 |
| 16 May 2013 | INR | 20.7 | 20.8 | 20.45 | 20.55 | 20.55 | -0.15 (-0.72%) | 1,788,962 |
| 15 May 2013 | INR | 20.45 | 20.85 | 20.45 | 20.7 | 20.7 | +0.3 (+1.47%) | 2,282,802 |
| 14 May 2013 | INR | 20.55 | 20.75 | 20.35 | 20.4 | 20.4 | 0.0 (0.0%) | 1,555,879 |
| 13 May 2013 | INR | 21 | 21 | 20.3 | 20.4 | 20.4 | -0.5 (-2.39%) | 4,044,727 |
| 11 May 2013 | INR | 20.7 | 21.05 | 20.65 | 20.9 | 20.9 | +0.2 (+0.97%) | 506,309 |
| 10 May 2013 | INR | 20.75 | 20.9 | 20.65 | 20.7 | 20.7 | 0.0 (0.0%) | 1,603,379 |
| 9 May 2013 | INR | 20.8 | 20.9 | 20.6 | 20.7 | 20.7 | -0.15 (-0.72%) | 2,155,493 |
| 8 May 2013 | INR | 21.25 | 21.3 | 20.8 | 20.85 | 20.85 | -0.35 (-1.65%) | 2,501,835 |
| 7 May 2013 | INR | 20.85 | 21.3 | 20.8 | 21.2 | 21.2 | +0.35 (+1.68%) | 2,809,496 |
| 6 May 2013 | INR | 21 | 21.2 | 20.8 | 20.85 | 20.85 | -0.3 (-1.42%) | 2,249,103 |
| 3 May 2013 | INR | 21.05 | 21.3 | 20.85 | 21.15 | 21.15 | +0.1 (+0.48%) | 2,281,301 |
| 2 May 2013 | INR | 21.65 | 21.65 | 20.9 | 21.05 | 21.05 | -0.6 (-2.77%) | 7,155,673 |
| 30 Apr 2013 | INR | 21.2 | 21.75 | 21.15 | 21.65 | 21.65 | +0.35 (+1.64%) | 3,635,430 |
| 29 Apr 2013 | INR | 21.2 | 21.4 | 21.05 | 21.3 | 21.3 | 0.0 (0.0%) | 2,468,069 |
| 26 Apr 2013 | INR | 21.55 | 21.6 | 21.25 | 21.3 | 21.3 | -0.1 (-0.47%) | 1,981,195 |
| 25 Apr 2013 | INR | 21.85 | 21.95 | 21.25 | 21.4 | 21.4 | -0.3 (-1.38%) | 7,015,244 |
| 23 Apr 2013 | INR | 21.6 | 21.8 | 21.55 | 21.7 | 21.7 | +0.1 (+0.46%) | 1,968,001 |
| 22 Apr 2013 | INR | 21.8 | 21.85 | 21.45 | 21.6 | 21.6 | -0.2 (-0.92%) | 2,606,713 |
| 18 Apr 2013 | INR | 21.45 | 21.85 | 21.3 | 21.8 | 21.8 | +0.5 (+2.35%) | 2,647,879 |
| 17 Apr 2013 | INR | 22.1 | 22.2 | 21.25 | 21.3 | 21.3 | -0.6 (-2.74%) | 5,328,350 |
| 16 Apr 2013 | INR | 21.7 | 22 | 21.6 | 21.9 | 21.9 | +0.1 (+0.46%) | 2,842,666 |
| 15 Apr 2013 | INR | 21.75 | 21.95 | 21.6 | 21.8 | 21.8 | 0.0 (0.0%) | 3,270,065 |
| 12 Apr 2013 | INR | 21.5 | 21.85 | 21.35 | 21.8 | 21.8 | +0.2 (+0.93%) | 5,555,728 |
| 11 Apr 2013 | INR | 22 | 22 | 21.5 | 21.6 | 21.6 | -0.25 (-1.14%) | 2,532,857 |
| 10 Apr 2013 | INR | 22 | 22 | 21.35 | 21.85 | 21.85 | -0.15 (-0.68%) | 4,182,460 |
| 9 Apr 2013 | INR | 22.05 | 22.35 | 21.75 | 22 | 22 | 0.0 (0.0%) | 18,465,853 |
| 8 Apr 2013 | INR | 21.5 | 22.15 | 21.5 | 22 | 22 | +0.35 (+1.62%) | 10,785,035 |
| 5 Apr 2013 | INR | 21.35 | 21.75 | 21.35 | 21.65 | 21.65 | +0.45 (+2.12%) | 8,688,035 |
| 4 Apr 2013 | INR | 21.35 | 21.5 | 20.9 | 21.2 | 21.2 | -0.3 (-1.40%) | 10,383,796 |
