| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2013 | INR | 74.57 | 75 | 72.5 | 74.28 | 74.28 | +3.6 (+5.09%) | 86,416 |
| 2 Apr 2013 | INR | 75.18 | 76.25 | 70 | 70.68 | 70.68 | -5.45 (-7.16%) | 89,284 |
| 1 Apr 2013 | INR | 76.93 | 76.93 | 75.53 | 76.13 | 76.13 | +0.16 (+0.21%) | 4,786 |
| 28 Mar 2013 | INR | 77 | 77.5 | 74.05 | 75.97 | 75.97 | -0.53 (-0.69%) | 5,274 |
| 26 Mar 2013 | INR | 74 | 77.95 | 73 | 76.5 | 76.5 | +2.2 (+2.96%) | 36,020 |
| 25 Mar 2013 | INR | 77.95 | 79.95 | 72.3 | 74.3 | 74.3 | -2.13 (-2.79%) | 4,488 |
| 22 Mar 2013 | INR | 79 | 79 | 74.5 | 76.43 | 76.43 | +0.25 (+0.33%) | 48,424 |
| 21 Mar 2013 | INR | 79.85 | 79.85 | 76.13 | 76.18 | 76.18 | -1.04 (-1.35%) | 30,580 |
| 20 Mar 2013 | INR | 78.75 | 81.9 | 77.13 | 77.22 | 77.22 | -0.85 (-1.09%) | 22,042 |
| 19 Mar 2013 | INR | 80.85 | 80.85 | 77.78 | 78.07 | 78.07 | -1.31 (-1.65%) | 3,980 |
| 18 Mar 2013 | INR | 82.5 | 82.5 | 79 | 79.38 | 79.38 | -3.37 (-4.07%) | 8,094 |
| 15 Mar 2013 | INR | 82.6 | 83.43 | 81.25 | 82.75 | 82.75 | -0.7 (-0.84%) | 3,108 |
| 14 Mar 2013 | INR | 85.75 | 85.75 | 82.6 | 83.45 | 83.45 | -1.3 (-1.53%) | 34,922 |
| 13 Mar 2013 | INR | 85.75 | 86.9 | 83.5 | 84.75 | 84.75 | +0.62 (+0.74%) | 4,508 |
| 12 Mar 2013 | INR | 84.75 | 84.75 | 84.03 | 84.13 | 84.13 | -0.8 (-0.94%) | 438 |
| 11 Mar 2013 | INR | 85.95 | 85.97 | 83.55 | 84.93 | 84.93 | +0.36 (+0.43%) | 54,406 |
| 8 Mar 2013 | INR | 86.2 | 86.5 | 84.03 | 84.57 | 84.57 | +0.02 (+0.02%) | 25,328 |
| 7 Mar 2013 | INR | 85.97 | 86.47 | 83.05 | 84.55 | 84.55 | -0.45 (-0.53%) | 86,252 |
| 6 Mar 2013 | INR | 85.45 | 86.2 | 84.38 | 85 | 85 | +0.8 (+0.95%) | 10,014 |
| 5 Mar 2013 | INR | 80.53 | 85 | 79.5 | 84.2 | 84.2 | +2.63 (+3.22%) | 119,378 |
| 4 Mar 2013 | INR | 82.55 | 84.95 | 78.63 | 81.57 | 81.57 | -2 (-2.39%) | 151,856 |
| 1 Mar 2013 | INR | 84.45 | 85.45 | 82.5 | 83.57 | 83.57 | +0.27 (+0.32%) | 2,980 |
| 28 Feb 2013 | INR | 85.45 | 85.45 | 81.63 | 83.3 | 83.3 | -0.52 (-0.62%) | 6,008 |
| 27 Feb 2013 | INR | 84 | 85 | 82.57 | 83.82 | 83.82 | -1.18 (-1.39%) | 19,784 |
| 26 Feb 2013 | INR | 85.63 | 86.45 | 82.13 | 85 | 85 | -0.03 (-0.04%) | 26,852 |
| 25 Feb 2013 | INR | 85.95 | 85.95 | 84.25 | 85.03 | 85.03 | +0.5 (+0.59%) | 2,226 |
| 22 Feb 2013 | INR | 84.5 | 87.45 | 84.13 | 84.53 | 84.53 | -0.69 (-0.81%) | 72,764 |
| 21 Feb 2013 | INR | 86.95 | 89.45 | 84.65 | 85.22 | 85.22 | -0.66 (-0.77%) | 18,848 |
| 20 Feb 2013 | INR | 85.65 | 86.45 | 84.15 | 85.88 | 85.88 | -0.22 (-0.26%) | 27,106 |
| 19 Feb 2013 | INR | 85.75 | 86.85 | 85.72 | 86.1 | 86.1 | +0.47 (+0.55%) | 2,280 |
