| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2013 | INR | 44.5 | 46.2 | 44.4 | 45.6 | 45.6 | +0.9 (+2.01%) | 2,682,662 |
| 22 Mar 2013 | INR | 42.2 | 44.85 | 41.35 | 44.7 | 44.7 | +2.6 (+6.18%) | 2,296,658 |
| 21 Mar 2013 | INR | 44.1 | 44.8 | 41.8 | 42.1 | 42.1 | -2.2 (-4.97%) | 4,086,319 |
| 20 Mar 2013 | INR | 45.85 | 47.2 | 41.75 | 44.3 | 44.3 | -2.15 (-4.63%) | 5,683,511 |
| 19 Mar 2013 | INR | 49.3 | 51.1 | 45.25 | 46.45 | 46.45 | -2.9 (-5.88%) | 6,309,785 |
| 18 Mar 2013 | INR | 48 | 50.7 | 47.9 | 49.35 | 49.35 | +0.45 (+0.92%) | 3,804,665 |
| 15 Mar 2013 | INR | 47.95 | 49.95 | 47.5 | 48.9 | 48.9 | +2 (+4.26%) | 6,698,980 |
| 14 Mar 2013 | INR | 46.25 | 47.55 | 45.2 | 46.9 | 46.9 | +0.9 (+1.96%) | 3,229,316 |
| 13 Mar 2013 | INR | 45.4 | 47.5 | 45.05 | 46 | 46 | +0.35 (+0.77%) | 6,022,171 |
| 12 Mar 2013 | INR | 46.35 | 46.6 | 45 | 45.65 | 45.65 | -0.25 (-0.54%) | 1,932,407 |
| 11 Mar 2013 | INR | 46.4 | 46.9 | 45.6 | 45.9 | 45.9 | +0.05 (+0.11%) | 2,383,215 |
| 8 Mar 2013 | INR | 46.15 | 47.4 | 45.2 | 45.85 | 45.85 | +0.15 (+0.33%) | 4,165,178 |
| 7 Mar 2013 | INR | 44.9 | 46.45 | 44.2 | 45.7 | 45.7 | -0.75 (-1.61%) | 5,086,081 |
| 6 Mar 2013 | INR | 40.8 | 46.5 | 40.8 | 46.45 | 46.45 | +5.85 (+14.41%) | 10,845,092 |
| 5 Mar 2013 | INR | 39.6 | 40.9 | 39.4 | 40.6 | 40.6 | +1 (+2.53%) | 4,755,390 |
| 4 Mar 2013 | INR | 41.05 | 41.65 | 39 | 39.6 | 39.6 | -2.1 (-5.04%) | 2,230,422 |
| 1 Mar 2013 | INR | 40.25 | 42.1 | 40.15 | 41.7 | 41.7 | +1.1 (+2.71%) | 2,509,693 |
| 28 Feb 2013 | INR | 44.5 | 44.9 | 39.7 | 40.6 | 40.6 | -2.55 (-5.91%) | 4,639,861 |
| 27 Feb 2013 | INR | 43.5 | 44.3 | 42.55 | 43.15 | 43.15 | +0.55 (+1.29%) | 2,784,544 |
| 26 Feb 2013 | INR | 43.5 | 44.65 | 42.6 | 42.6 | 42.6 | -1.15 (-2.63%) | 2,170,766 |
| 25 Feb 2013 | INR | 45.5 | 45.95 | 43.25 | 43.75 | 43.75 | -1.75 (-3.85%) | 3,158,816 |
| 22 Feb 2013 | INR | 46.7 | 47.2 | 45.25 | 45.5 | 45.5 | -1.2 (-2.57%) | 2,450,736 |
| 21 Feb 2013 | INR | 48.4 | 48.4 | 46.5 | 46.7 | 46.7 | -1.9 (-3.91%) | 1,980,647 |
| 20 Feb 2013 | INR | 48.5 | 49.4 | 48.3 | 48.6 | 48.6 | -0.05 (-0.10%) | 1,467,664 |
| 19 Feb 2013 | INR | 50 | 50 | 47.35 | 48.65 | 48.65 | +0.95 (+1.99%) | 1,990,129 |
| 18 Feb 2013 | INR | 52 | 52 | 47 | 47.7 | 47.7 | -0.15 (-0.31%) | 1,469,597 |
| 15 Feb 2013 | INR | 50 | 50 | 46.3 | 47.85 | 47.85 | -0.75 (-1.54%) | 2,384,809 |
| 14 Feb 2013 | INR | 50 | 50 | 47.55 | 48.6 | 48.6 | -0.65 (-1.32%) | 2,180,589 |
| 13 Feb 2013 | INR | 49.25 | 49.9 | 48.6 | 49.25 | 49.25 | 0.0 (0.0%) | 2,618,839 |
| 12 Feb 2013 | INR | 52.3 | 52.85 | 48.65 | 49.25 | 49.25 | -2.75 (-5.29%) | 4,260,986 |
