| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2013 | INR | 46.55 | 47.85 | 46.3 | 47.35 | 47.35 | +1.25 (+2.71%) | 479,964 |
| 28 Mar 2013 | INR | 44.3 | 46.95 | 43.5 | 46.1 | 46.1 | +1.85 (+4.18%) | 622,987 |
| 26 Mar 2013 | INR | 42 | 44.9 | 42 | 44.25 | 44.25 | +1.4 (+3.27%) | 698,324 |
| 25 Mar 2013 | INR | 45.3 | 45.95 | 42.4 | 42.85 | 42.85 | -1.25 (-2.83%) | 1,213,187 |
| 22 Mar 2013 | INR | 45.3 | 45.7 | 43 | 44.1 | 44.1 | -1.35 (-2.97%) | 1,407,875 |
| 21 Mar 2013 | INR | 49.35 | 49.75 | 45 | 45.45 | 45.45 | -3.3 (-6.77%) | 1,013,588 |
| 20 Mar 2013 | INR | 51.25 | 51.7 | 47.95 | 48.75 | 48.75 | -2.5 (-4.88%) | 658,402 |
| 19 Mar 2013 | INR | 55.5 | 55.8 | 50.8 | 51.25 | 51.25 | -3.85 (-6.99%) | 804,151 |
| 18 Mar 2013 | INR | 55.9 | 56.45 | 54.25 | 55.1 | 55.1 | -1.8 (-3.16%) | 287,513 |
| 15 Mar 2013 | INR | 58.5 | 58.5 | 56.6 | 56.9 | 56.9 | -0.6 (-1.04%) | 433,665 |
| 14 Mar 2013 | INR | 59.2 | 59.4 | 57.15 | 57.5 | 57.5 | -0.55 (-0.95%) | 687,999 |
| 13 Mar 2013 | INR | 57.2 | 58.75 | 56.65 | 58.05 | 58.05 | +0.8 (+1.40%) | 466,637 |
| 12 Mar 2013 | INR | 56.95 | 58 | 56.1 | 57.25 | 57.25 | +0.6 (+1.06%) | 270,291 |
| 11 Mar 2013 | INR | 56.95 | 57.35 | 55.85 | 56.65 | 56.65 | -0.15 (-0.26%) | 218,757 |
| 8 Mar 2013 | INR | 56.05 | 57.4 | 56.05 | 56.8 | 56.8 | +0.8 (+1.43%) | 238,800 |
| 7 Mar 2013 | INR | 56.65 | 56.65 | 55 | 56 | 56 | -0.05 (-0.09%) | 355,134 |
| 6 Mar 2013 | INR | 56 | 56.85 | 54.65 | 56.05 | 56.05 | +1.5 (+2.75%) | 379,232 |
| 5 Mar 2013 | INR | 54.8 | 54.9 | 52.85 | 54.55 | 54.55 | +1.8 (+3.41%) | 280,993 |
| 4 Mar 2013 | INR | 55.45 | 55.45 | 52.5 | 52.75 | 52.75 | -3 (-5.38%) | 407,729 |
| 1 Mar 2013 | INR | 54.6 | 56.75 | 54.2 | 55.75 | 55.75 | +0.8 (+1.46%) | 371,043 |
| 28 Feb 2013 | INR | 58.25 | 58.6 | 54.1 | 54.95 | 54.95 | -2.65 (-4.60%) | 481,515 |
| 27 Feb 2013 | INR | 57.05 | 58.2 | 55.3 | 57.6 | 57.6 | +0.65 (+1.14%) | 394,233 |
| 26 Feb 2013 | INR | 58.2 | 58.7 | 56.55 | 56.95 | 56.95 | -1.35 (-2.32%) | 381,193 |
| 25 Feb 2013 | INR | 60.45 | 60.65 | 57.8 | 58.3 | 58.3 | -2.1 (-3.48%) | 333,253 |
| 22 Feb 2013 | INR | 58 | 60.6 | 58 | 60.4 | 60.4 | +2.15 (+3.69%) | 339,061 |
| 21 Feb 2013 | INR | 59.2 | 59.65 | 57.6 | 58.25 | 58.25 | -1.9 (-3.16%) | 328,405 |
| 20 Feb 2013 | INR | 60.55 | 60.65 | 59.6 | 60.15 | 60.15 | +0.35 (+0.59%) | 449,345 |
| 19 Feb 2013 | INR | 59.9 | 60.1 | 57.85 | 59.8 | 59.8 | +0.45 (+0.76%) | 426,391 |
| 18 Feb 2013 | INR | 59.05 | 60.05 | 58 | 59.35 | 59.35 | +0.8 (+1.37%) | 276,530 |
| 15 Feb 2013 | INR | 56.95 | 58.95 | 55.55 | 58.55 | 58.55 | +2 (+3.54%) | 582,971 |
