| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 35.3 | 35.5 | 34.45 | 34.8 | 34.8 | -0.25 (-0.71%) | 2,602,238 |
| 5 Feb 2013 | INR | 35.05 | 35.45 | 34.65 | 35.05 | 35.05 | -0.5 (-1.41%) | 1,999,392 |
| 4 Feb 2013 | INR | 35.1 | 36.95 | 35 | 35.55 | 35.55 | +0.9 (+2.60%) | 5,861,491 |
| 1 Feb 2013 | INR | 35.4 | 36 | 34.35 | 34.65 | 34.65 | -0.7 (-1.98%) | 3,210,291 |
| 31 Jan 2013 | INR | 33.1 | 35.55 | 33.05 | 35.35 | 35.35 | +2.35 (+7.12%) | 6,738,845 |
| 30 Jan 2013 | INR | 34 | 34.45 | 32.9 | 33 | 33 | -0.9 (-2.65%) | 2,567,277 |
| 29 Jan 2013 | INR | 34.9 | 35.6 | 33.65 | 33.9 | 33.9 | -1 (-2.87%) | 3,289,346 |
| 28 Jan 2013 | INR | 35.2 | 35.4 | 34.55 | 34.9 | 34.9 | -0.2 (-0.57%) | 2,170,886 |
| 25 Jan 2013 | INR | 34.1 | 35.5 | 33.65 | 35.1 | 35.1 | +1.05 (+3.08%) | 3,131,587 |
| 24 Jan 2013 | INR | 35.7 | 35.95 | 33.75 | 34.05 | 34.05 | -1.65 (-4.62%) | 4,256,179 |
| 23 Jan 2013 | INR | 36.75 | 37 | 34.7 | 35.7 | 35.7 | -0.95 (-2.59%) | 4,096,949 |
| 22 Jan 2013 | INR | 37.6 | 38.25 | 36.5 | 36.65 | 36.65 | -1.1 (-2.91%) | 2,895,779 |
| 21 Jan 2013 | INR | 37.75 | 38.35 | 37.45 | 37.75 | 37.75 | 0.0 (0.0%) | 2,363,245 |
| 18 Jan 2013 | INR | 38.25 | 38.45 | 37.55 | 37.75 | 37.75 | -0.15 (-0.40%) | 3,119,933 |
| 17 Jan 2013 | INR | 37.2 | 38.1 | 36.9 | 37.9 | 37.9 | +0.95 (+2.57%) | 3,718,887 |
| 16 Jan 2013 | INR | 38.5 | 38.55 | 36.75 | 36.95 | 36.95 | -1.4 (-3.65%) | 3,452,283 |
| 15 Jan 2013 | INR | 39 | 39.35 | 38.05 | 38.35 | 38.35 | -0.4 (-1.03%) | 3,847,211 |
| 14 Jan 2013 | INR | 37 | 39.1 | 36.45 | 38.75 | 38.75 | +1.75 (+4.73%) | 5,488,232 |
| 11 Jan 2013 | INR | 38.2 | 38.4 | 36.75 | 37 | 37 | -1.05 (-2.76%) | 3,800,228 |
| 10 Jan 2013 | INR | 38.2 | 40 | 37.6 | 38.05 | 38.05 | +0.2 (+0.53%) | 4,386,991 |
| 9 Jan 2013 | INR | 39.4 | 39.5 | 37.4 | 37.85 | 37.85 | -1.3 (-3.32%) | 4,800,731 |
| 8 Jan 2013 | INR | 39.1 | 40.1 | 38.8 | 39.15 | 39.15 | +0.2 (+0.51%) | 8,258,210 |
| 7 Jan 2013 | INR | 38.5 | 40.2 | 37.75 | 38.95 | 38.95 | +0.8 (+2.10%) | 14,511,890 |
| 4 Jan 2013 | INR | 34.2 | 38.45 | 33.9 | 38.15 | 38.15 | +3.9 (+11.39%) | 16,366,471 |
| 3 Jan 2013 | INR | 34.05 | 34.45 | 33.9 | 34.25 | 34.25 | +0.3 (+0.88%) | 1,195,612 |
| 2 Jan 2013 | INR | 34.4 | 34.6 | 33.85 | 33.95 | 33.95 | -0.1 (-0.29%) | 1,454,514 |
| 1 Jan 2013 | INR | 33.75 | 34.25 | 33.7 | 34.05 | 34.05 | +0.55 (+1.64%) | 984,833 |
| 31 Dec 2012 | INR | 32.9 | 33.7 | 32.15 | 33.5 | 33.5 | +0.4 (+1.21%) | 1,725,290 |
| 28 Dec 2012 | INR | 33.3 | 33.55 | 32.8 | 33.1 | 33.1 | -0.3 (-0.90%) | 1,381,724 |
| 27 Dec 2012 | INR | 34.1 | 34.45 | 33.2 | 33.4 | 33.4 | -0.7 (-2.05%) | 1,331,084 |
