| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2013 | INR | 34.85 | 35.15 | 33.5 | 33.95 | 33.95 | -0.55 (-1.59%) | 138,691 |
| 6 Mar 2013 | INR | 34.25 | 34.85 | 33.5 | 34.5 | 34.5 | -0.1 (-0.29%) | 103,902 |
| 5 Mar 2013 | INR | 35.2 | 35.2 | 33.05 | 34.6 | 34.6 | -0.05 (-0.14%) | 71,425 |
| 4 Mar 2013 | INR | 34.8 | 35.05 | 34.45 | 34.65 | 34.65 | -0.05 (-0.14%) | 91,756 |
| 1 Mar 2013 | INR | 34.95 | 35.4 | 34.45 | 34.7 | 34.7 | +0.15 (+0.43%) | 110,020 |
| 28 Feb 2013 | INR | 35 | 35.05 | 34.45 | 34.55 | 34.55 | -0.2 (-0.58%) | 67,920 |
| 27 Feb 2013 | INR | 34.8 | 35.45 | 33.3 | 34.75 | 34.75 | 0.0 (0.0%) | 83,431 |
| 26 Feb 2013 | INR | 35.5 | 35.5 | 34 | 34.75 | 34.75 | -0.15 (-0.43%) | 82,586 |
| 25 Feb 2013 | INR | 35.2 | 35.5 | 34.5 | 34.9 | 34.9 | -0.4 (-1.13%) | 108,757 |
| 22 Feb 2013 | INR | 35.3 | 35.7 | 35.1 | 35.3 | 35.3 | +0.05 (+0.14%) | 80,959 |
| 21 Feb 2013 | INR | 36.15 | 36.15 | 35.1 | 35.25 | 35.25 | -0.3 (-0.84%) | 51,779 |
| 20 Feb 2013 | INR | 36.5 | 36.5 | 35.25 | 35.55 | 35.55 | -0.2 (-0.56%) | 57,855 |
| 19 Feb 2013 | INR | 35.7 | 36.25 | 35.1 | 35.75 | 35.75 | +0.05 (+0.14%) | 116,803 |
| 18 Feb 2013 | INR | 34.55 | 35.95 | 33.8 | 35.7 | 35.7 | +1.7 (+5%) | 138,042 |
| 15 Feb 2013 | INR | 34.65 | 34.7 | 33.45 | 34 | 34 | -0.4 (-1.16%) | 266,903 |
| 14 Feb 2013 | INR | 34.65 | 35 | 34 | 34.4 | 34.4 | 0.0 (0.0%) | 90,071 |
| 13 Feb 2013 | INR | 34.9 | 34.9 | 34.2 | 34.4 | 34.4 | +0.05 (+0.15%) | 55,058 |
| 12 Feb 2013 | INR | 34.5 | 34.85 | 34.05 | 34.35 | 34.35 | 0.0 (0.0%) | 36,966 |
| 11 Feb 2013 | INR | 34 | 34.95 | 33.85 | 34.35 | 34.35 | +0.45 (+1.33%) | 118,923 |
| 8 Feb 2013 | INR | 34.5 | 34.5 | 33.8 | 33.9 | 33.9 | -0.05 (-0.15%) | 45,050 |
| 7 Feb 2013 | INR | 34.1 | 34.45 | 33.65 | 33.95 | 33.95 | -0.05 (-0.15%) | 84,914 |
| 6 Feb 2013 | INR | 34 | 34.4 | 33.7 | 34 | 34 | 0.0 (0.0%) | 117,922 |
| 5 Feb 2013 | INR | 33 | 34.4 | 33 | 34 | 34 | 0.0 (0.0%) | 153,157 |
| 4 Feb 2013 | INR | 33.5 | 35.35 | 33.4 | 34 | 34 | -0.65 (-1.88%) | 116,877 |
| 1 Feb 2013 | INR | 33.4 | 36.5 | 33.2 | 34.65 | 34.65 | +1.55 (+4.68%) | 161,510 |
| 31 Jan 2013 | INR | 33.1 | 33.7 | 32.5 | 33.1 | 33.1 | 0.0 (0.0%) | 100,568 |
| 30 Jan 2013 | INR | 33.4 | 33.45 | 32.8 | 33.1 | 33.1 | -0.3 (-0.90%) | 89,914 |
| 29 Jan 2013 | INR | 34.1 | 34.25 | 31.15 | 33.4 | 33.4 | -0.8 (-2.34%) | 94,444 |
| 28 Jan 2013 | INR | 34.05 | 35 | 33.75 | 34.2 | 34.2 | +0.1 (+0.29%) | 33,333 |
| 25 Jan 2013 | INR | 34.25 | 34.5 | 32.9 | 34.1 | 34.1 | -0.15 (-0.44%) | 140,747 |
