| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 23.45 | 25.9 | 23.35 | 25 | 25 | +1.9 (+8.23%) | 1,056,370 |
| 5 Feb 2013 | INR | 23.3 | 23.55 | 23 | 23.1 | 23.1 | -0.35 (-1.49%) | 99,050 |
| 4 Feb 2013 | INR | 24.05 | 24.05 | 23.15 | 23.45 | 23.45 | -0.2 (-0.85%) | 59,464 |
| 1 Feb 2013 | INR | 23.6 | 24.2 | 23.55 | 23.65 | 23.65 | +0.1 (+0.42%) | 102,387 |
| 31 Jan 2013 | INR | 24 | 24.4 | 23.35 | 23.55 | 23.55 | -0.2 (-0.84%) | 156,570 |
| 30 Jan 2013 | INR | 24.4 | 24.4 | 23.55 | 23.75 | 23.75 | -0.35 (-1.45%) | 93,306 |
| 29 Jan 2013 | INR | 24.1 | 24.6 | 24 | 24.1 | 24.1 | -0.3 (-1.23%) | 79,644 |
| 28 Jan 2013 | INR | 24.5 | 24.7 | 24.1 | 24.4 | 24.4 | +0.15 (+0.62%) | 80,982 |
| 25 Jan 2013 | INR | 24.2 | 24.65 | 23.85 | 24.25 | 24.25 | +0.1 (+0.41%) | 119,126 |
| 24 Jan 2013 | INR | 25.2 | 25.4 | 24 | 24.15 | 24.15 | -1 (-3.98%) | 156,073 |
| 23 Jan 2013 | INR | 24.65 | 26.4 | 24.65 | 25.15 | 25.15 | +0.55 (+2.24%) | 356,643 |
| 22 Jan 2013 | INR | 26.2 | 26.4 | 22.65 | 24.6 | 24.6 | -1.4 (-5.38%) | 282,956 |
| 21 Jan 2013 | INR | 26.1 | 26.35 | 25.75 | 26 | 26 | -0.05 (-0.19%) | 67,816 |
| 18 Jan 2013 | INR | 26.75 | 27 | 25.95 | 26.05 | 26.05 | -0.45 (-1.70%) | 99,446 |
| 17 Jan 2013 | INR | 26.85 | 27.2 | 26.4 | 26.5 | 26.5 | -0.15 (-0.56%) | 101,891 |
| 16 Jan 2013 | INR | 27.4 | 27.4 | 26.6 | 26.65 | 26.65 | -0.6 (-2.20%) | 94,718 |
| 15 Jan 2013 | INR | 27.4 | 27.6 | 27.1 | 27.25 | 27.25 | 0.0 (0.0%) | 91,548 |
| 14 Jan 2013 | INR | 27 | 27.45 | 26.65 | 27.25 | 27.25 | +0.4 (+1.49%) | 95,159 |
| 11 Jan 2013 | INR | 27.95 | 28.25 | 26.7 | 26.85 | 26.85 | -0.95 (-3.42%) | 189,670 |
| 10 Jan 2013 | INR | 28.4 | 28.4 | 27.65 | 27.8 | 27.8 | -0.35 (-1.24%) | 94,773 |
| 9 Jan 2013 | INR | 28.8 | 29 | 27.8 | 28.15 | 28.15 | -0.45 (-1.57%) | 258,403 |
| 8 Jan 2013 | INR | 28.85 | 28.95 | 28.5 | 28.6 | 28.6 | -0.05 (-0.17%) | 117,879 |
| 7 Jan 2013 | INR | 28.4 | 29.15 | 28.25 | 28.65 | 28.65 | +0.25 (+0.88%) | 153,815 |
| 4 Jan 2013 | INR | 28.45 | 28.85 | 28.1 | 28.4 | 28.4 | -0.2 (-0.70%) | 116,417 |
| 3 Jan 2013 | INR | 28.5 | 29.25 | 27.75 | 28.6 | 28.6 | +0.4 (+1.42%) | 357,986 |
| 2 Jan 2013 | INR | 28.1 | 28.4 | 28 | 28.2 | 28.2 | +0.3 (+1.08%) | 159,944 |
| 1 Jan 2013 | INR | 27.5 | 28.25 | 27.4 | 27.9 | 27.9 | +0.55 (+2.01%) | 156,532 |
| 31 Dec 2012 | INR | 27.65 | 27.7 | 27.3 | 27.35 | 27.35 | -0.05 (-0.18%) | 67,888 |
| 28 Dec 2012 | INR | 27.6 | 28.3 | 27.25 | 27.4 | 27.4 | -0.2 (-0.72%) | 117,500 |
| 27 Dec 2012 | INR | 28.35 | 28.35 | 27.4 | 27.6 | 27.6 | -0.55 (-1.95%) | 112,587 |
