| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2013 | INR | 49.8 | 51.2 | 49.5 | 50 | 50 | +0.25 (+0.50%) | 997,251 |
| 15 May 2013 | INR | 49.9 | 50.75 | 49.5 | 49.75 | 49.75 | +0.2 (+0.40%) | 736,980 |
| 14 May 2013 | INR | 49.65 | 50.45 | 49.3 | 49.55 | 49.55 | +0.3 (+0.61%) | 616,119 |
| 13 May 2013 | INR | 51.25 | 51.55 | 49.05 | 49.25 | 49.25 | -2.1 (-4.09%) | 640,503 |
| 10 May 2013 | INR | 51.75 | 52.4 | 50.95 | 51.35 | 51.35 | -0.7 (-1.34%) | 638,352 |
| 9 May 2013 | INR | 52.85 | 53.65 | 51.65 | 52.05 | 52.05 | -0.65 (-1.23%) | 992,069 |
| 8 May 2013 | INR | 54.55 | 54.85 | 51.9 | 52.7 | 52.7 | -1.25 (-2.32%) | 1,831,136 |
| 7 May 2013 | INR | 51.85 | 58 | 51.75 | 53.95 | 53.95 | +2.55 (+4.96%) | 5,152,130 |
| 6 May 2013 | INR | 48.9 | 51.55 | 48.15 | 51.4 | 51.4 | +2.8 (+5.76%) | 927,916 |
| 3 May 2013 | INR | 49.1 | 49.65 | 47.65 | 48.6 | 48.6 | -0.8 (-1.62%) | 415,045 |
| 2 May 2013 | INR | 48.2 | 49.9 | 47.65 | 49.4 | 49.4 | +1.85 (+3.89%) | 705,329 |
| 30 Apr 2013 | INR | 48.95 | 49 | 46.6 | 47.55 | 47.55 | -1 (-2.06%) | 357,056 |
| 29 Apr 2013 | INR | 47.95 | 49.1 | 47.65 | 48.55 | 48.55 | +1.1 (+2.32%) | 361,206 |
| 26 Apr 2013 | INR | 48.5 | 49.2 | 46.6 | 47.45 | 47.45 | -0.9 (-1.86%) | 389,323 |
| 25 Apr 2013 | INR | 48.35 | 49.45 | 48.1 | 48.35 | 48.35 | +0.15 (+0.31%) | 493,877 |
| 23 Apr 2013 | INR | 49.6 | 49.9 | 47.4 | 48.2 | 48.2 | -1.3 (-2.63%) | 578,783 |
| 22 Apr 2013 | INR | 47.85 | 49.75 | 47.7 | 49.5 | 49.5 | +1.95 (+4.10%) | 575,546 |
| 18 Apr 2013 | INR | 46.2 | 47.75 | 45.6 | 47.55 | 47.55 | +1.75 (+3.82%) | 496,172 |
| 17 Apr 2013 | INR | 47.75 | 48.05 | 45.5 | 45.8 | 45.8 | -1.45 (-3.07%) | 599,345 |
| 16 Apr 2013 | INR | 45.4 | 47.65 | 45.2 | 47.25 | 47.25 | +1.75 (+3.85%) | 880,111 |
| 15 Apr 2013 | INR | 45 | 46.35 | 44.55 | 45.5 | 45.5 | +0.25 (+0.55%) | 331,893 |
| 12 Apr 2013 | INR | 44.4 | 45.5 | 43.85 | 45.25 | 45.25 | +0.65 (+1.46%) | 423,186 |
| 11 Apr 2013 | INR | 46.2 | 46.35 | 44 | 44.6 | 44.6 | -1 (-2.19%) | 586,619 |
| 10 Apr 2013 | INR | 44.25 | 45.9 | 43.75 | 45.6 | 45.6 | +1.95 (+4.47%) | 1,099,581 |
| 9 Apr 2013 | INR | 44.5 | 45.5 | 43.4 | 43.65 | 43.65 | -0.5 (-1.13%) | 538,019 |
| 8 Apr 2013 | INR | 46.4 | 46.65 | 44 | 44.15 | 44.15 | -2.25 (-4.85%) | 610,881 |
| 5 Apr 2013 | INR | 46.9 | 47.4 | 45.65 | 46.4 | 46.4 | -0.1 (-0.22%) | 455,757 |
| 4 Apr 2013 | INR | 46.5 | 47.8 | 45.45 | 46.5 | 46.5 | -1.1 (-2.31%) | 531,351 |
| 3 Apr 2013 | INR | 49.4 | 50.45 | 46.9 | 47.6 | 47.6 | -1.3 (-2.66%) | 623,100 |
| 2 Apr 2013 | INR | 47.35 | 49.5 | 47 | 48.9 | 48.9 | +1.55 (+3.27%) | 538,419 |
