| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2013 | INR | 56 | 56.5 | 53.05 | 53.9 | 53.9 | -2.05 (-3.66%) | 1,790,826 |
| 10 May 2013 | INR | 56.15 | 57.5 | 55.6 | 55.95 | 55.95 | +0.5 (+0.90%) | 4,893,871 |
| 9 May 2013 | INR | 56.2 | 57.85 | 54.65 | 55.45 | 55.45 | -1 (-1.77%) | 4,223,900 |
| 8 May 2013 | INR | 55.4 | 57.25 | 55 | 56.45 | 56.45 | +1.05 (+1.90%) | 6,134,857 |
| 7 May 2013 | INR | 54 | 56 | 53.5 | 55.4 | 55.4 | +1.8 (+3.36%) | 3,870,868 |
| 6 May 2013 | INR | 53.4 | 53.9 | 52.75 | 53.6 | 53.6 | +0.8 (+1.52%) | 1,619,033 |
| 3 May 2013 | INR | 53.75 | 54 | 52.2 | 52.8 | 52.8 | -1.4 (-2.58%) | 2,719,434 |
| 2 May 2013 | INR | 54 | 55.45 | 53.8 | 54.2 | 54.2 | +0.15 (+0.28%) | 3,766,062 |
| 30 Apr 2013 | INR | 53.3 | 54.35 | 50.85 | 54.05 | 54.05 | +1.1 (+2.08%) | 4,622,593 |
| 29 Apr 2013 | INR | 52.3 | 53.5 | 51.8 | 52.95 | 52.95 | +0.7 (+1.34%) | 1,980,130 |
| 26 Apr 2013 | INR | 54 | 54.45 | 51.8 | 52.25 | 52.25 | -1.65 (-3.06%) | 2,984,076 |
| 25 Apr 2013 | INR | 52.25 | 56.3 | 52.25 | 53.9 | 53.9 | +1.15 (+2.18%) | 5,783,025 |
| 23 Apr 2013 | INR | 53.05 | 54.3 | 52.2 | 52.75 | 52.75 | -0.45 (-0.85%) | 3,119,096 |
| 22 Apr 2013 | INR | 51.7 | 53.8 | 51.4 | 53.2 | 53.2 | +1.8 (+3.50%) | 2,621,028 |
| 18 Apr 2013 | INR | 52.25 | 52.85 | 50.85 | 51.4 | 51.4 | -0.85 (-1.63%) | 2,380,016 |
| 17 Apr 2013 | INR | 53.1 | 54 | 51.75 | 52.25 | 52.25 | -0.6 (-1.14%) | 2,748,419 |
| 16 Apr 2013 | INR | 51.2 | 53.95 | 51.2 | 52.85 | 52.85 | +1.5 (+2.92%) | 4,176,821 |
| 15 Apr 2013 | INR | 51.95 | 52.85 | 51.25 | 51.35 | 51.35 | -0.9 (-1.72%) | 2,606,919 |
| 12 Apr 2013 | INR | 50.35 | 53.1 | 50.05 | 52.25 | 52.25 | +1.2 (+2.35%) | 4,017,974 |
| 11 Apr 2013 | INR | 52 | 52.65 | 50.15 | 51.05 | 51.05 | -0.35 (-0.68%) | 2,914,079 |
| 10 Apr 2013 | INR | 51.4 | 52.4 | 49.1 | 51.4 | 51.4 | +0.35 (+0.69%) | 4,898,862 |
| 9 Apr 2013 | INR | 52 | 53.9 | 50.7 | 51.05 | 51.05 | -0.5 (-0.97%) | 4,432,932 |
| 8 Apr 2013 | INR | 52.95 | 53.4 | 51.3 | 51.55 | 51.55 | -1.3 (-2.46%) | 2,995,745 |
| 5 Apr 2013 | INR | 53.05 | 54.8 | 52.2 | 52.85 | 52.85 | +0.05 (+0.09%) | 4,942,420 |
| 4 Apr 2013 | INR | 51.4 | 56.25 | 50.45 | 52.8 | 52.8 | +0.6 (+1.15%) | 10,386,532 |
| 3 Apr 2013 | INR | 54.6 | 55.5 | 51.45 | 52.2 | 52.2 | -2.1 (-3.87%) | 3,486,681 |
| 2 Apr 2013 | INR | 53.5 | 55.85 | 52.8 | 54.3 | 54.3 | +1 (+1.88%) | 6,177,051 |
| 1 Apr 2013 | INR | 54.85 | 55.15 | 52.05 | 53.3 | 53.3 | -1.8 (-3.27%) | 11,676,721 |
| 28 Mar 2013 | INR | 44.5 | 58 | 43.9 | 55.1 | 55.1 | +10.2 (+22.72%) | 29,419,894 |
| 26 Mar 2013 | INR | 44.7 | 46 | 42.7 | 44.9 | 44.9 | -0.7 (-1.54%) | 8,018,733 |
