| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2013 | INR | 20.9 | 21.8 | 20.65 | 21.5 | 21.5 | +0.85 (+4.12%) | 23,748,357 |
| 2 Apr 2013 | INR | 20.25 | 20.7 | 20.25 | 20.65 | 20.65 | +0.2 (+0.98%) | 3,523,215 |
| 1 Apr 2013 | INR | 19.85 | 20.6 | 19.85 | 20.45 | 20.45 | +0.6 (+3.02%) | 3,167,611 |
| 28 Mar 2013 | INR | 20 | 20.2 | 19.7 | 19.85 | 19.85 | -0.15 (-0.75%) | 16,940,887 |
| 26 Mar 2013 | INR | 20 | 20.15 | 19.35 | 20 | 20 | +0.5 (+2.56%) | 15,847,782 |
| 25 Mar 2013 | INR | 19.85 | 20.2 | 19.4 | 19.5 | 19.5 | -0.15 (-0.76%) | 7,406,622 |
| 22 Mar 2013 | INR | 20.95 | 20.95 | 19.2 | 19.65 | 19.65 | -1.3 (-6.21%) | 19,615,849 |
| 21 Mar 2013 | INR | 21 | 21.25 | 20.6 | 20.95 | 20.95 | -0.05 (-0.24%) | 9,835,899 |
| 20 Mar 2013 | INR | 21 | 21.25 | 20.55 | 21 | 21 | +0.25 (+1.20%) | 23,712,272 |
| 19 Mar 2013 | INR | 20.5 | 20.95 | 20.25 | 20.75 | 20.75 | +0.3 (+1.47%) | 16,539,411 |
| 18 Mar 2013 | INR | 20.3 | 20.6 | 20.05 | 20.45 | 20.45 | +0.05 (+0.25%) | 9,309,897 |
| 15 Mar 2013 | INR | 21.5 | 21.5 | 20.3 | 20.4 | 20.4 | -0.3 (-1.45%) | 8,945,083 |
| 14 Mar 2013 | INR | 22 | 22 | 20.45 | 20.7 | 20.7 | +0.05 (+0.24%) | 7,414,992 |
| 13 Mar 2013 | INR | 20.75 | 20.9 | 20.5 | 20.65 | 20.65 | -0.05 (-0.24%) | 9,172,490 |
| 12 Mar 2013 | INR | 20.5 | 20.95 | 20.45 | 20.7 | 20.7 | +0.25 (+1.22%) | 21,319,373 |
| 11 Mar 2013 | INR | 21 | 21.4 | 20.2 | 20.45 | 20.45 | -0.65 (-3.08%) | 23,572,743 |
| 8 Mar 2013 | INR | 20.8 | 21.3 | 20.6 | 21.1 | 21.1 | +0.35 (+1.69%) | 24,434,887 |
| 7 Mar 2013 | INR | 20.8 | 21.3 | 20.4 | 20.75 | 20.75 | -0.15 (-0.72%) | 21,112,064 |
| 6 Mar 2013 | INR | 19 | 21.25 | 19 | 20.9 | 20.9 | +0.85 (+4.24%) | 68,247,819 |
| 5 Mar 2013 | INR | 19.8 | 20.7 | 18.65 | 20.05 | 20.05 | +0.4 (+2.04%) | 140,683,638 |
| 4 Mar 2013 | INR | 23.35 | 23.35 | 18.15 | 19.65 | 19.65 | -6.25 (-24.13%) | 258,759,947 |
| 1 Mar 2013 | INR | 26.5 | 27.9 | 23 | 25.9 | 25.9 | -1.15 (-4.25%) | 30,564,553 |
| 28 Feb 2013 | INR | 28.7 | 29 | 25.55 | 27.05 | 27.05 | -1.65 (-5.75%) | 29,018,812 |
| 27 Feb 2013 | INR | 28.7 | 28.9 | 28.15 | 28.7 | 28.7 | +0.1 (+0.35%) | 13,939,991 |
| 26 Feb 2013 | INR | 28.8 | 28.95 | 28.5 | 28.6 | 28.6 | -0.3 (-1.04%) | 12,273,077 |
| 25 Feb 2013 | INR | 28.75 | 29.3 | 28.5 | 28.9 | 28.9 | -0.1 (-0.34%) | 9,843,277 |
| 22 Feb 2013 | INR | 28.6 | 29.1 | 28.6 | 29 | 29 | +0.35 (+1.22%) | 11,324,100 |
| 21 Feb 2013 | INR | 28.9 | 29.25 | 28.55 | 28.65 | 28.65 | -0.25 (-0.87%) | 12,679,351 |
| 20 Feb 2013 | INR | 29 | 29.4 | 28.8 | 28.9 | 28.9 | -0.15 (-0.52%) | 24,611,805 |
| 19 Feb 2013 | INR | 29 | 29.2 | 28.8 | 29.05 | 29.05 | +0.05 (+0.17%) | 12,683,040 |
