| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 17.7 | 17.9 | 17.4 | 17.5 | 17.5 | -0.05 (-0.28%) | 276,394 |
| 5 Feb 2013 | INR | 17.85 | 17.85 | 17.25 | 17.55 | 17.55 | -0.15 (-0.85%) | 346,101 |
| 4 Feb 2013 | INR | 18.5 | 18.6 | 17.6 | 17.7 | 17.7 | -0.65 (-3.54%) | 461,545 |
| 1 Feb 2013 | INR | 17.9 | 18.55 | 17.6 | 18.35 | 18.35 | +0.55 (+3.09%) | 1,378,889 |
| 31 Jan 2013 | INR | 17.6 | 18 | 17.4 | 17.8 | 17.8 | +0.2 (+1.14%) | 302,565 |
| 30 Jan 2013 | INR | 17.75 | 17.9 | 17.2 | 17.6 | 17.6 | +0.1 (+0.57%) | 451,129 |
| 29 Jan 2013 | INR | 18 | 18.35 | 17.4 | 17.5 | 17.5 | -0.45 (-2.51%) | 447,160 |
| 28 Jan 2013 | INR | 17.9 | 18.2 | 17.85 | 17.95 | 17.95 | +0.25 (+1.41%) | 401,836 |
| 25 Jan 2013 | INR | 17.1 | 17.85 | 16.9 | 17.7 | 17.7 | +0.6 (+3.51%) | 600,125 |
| 24 Jan 2013 | INR | 18.15 | 18.2 | 16.9 | 17.1 | 17.1 | -1 (-5.52%) | 824,649 |
| 23 Jan 2013 | INR | 18.55 | 18.85 | 17.9 | 18.1 | 18.1 | -0.45 (-2.43%) | 679,285 |
| 22 Jan 2013 | INR | 18.95 | 19.15 | 18.45 | 18.55 | 18.55 | -0.2 (-1.07%) | 487,052 |
| 21 Jan 2013 | INR | 18.95 | 19.2 | 18.65 | 18.75 | 18.75 | -0.05 (-0.27%) | 556,647 |
| 18 Jan 2013 | INR | 19.15 | 19.25 | 18.7 | 18.8 | 18.8 | -0.05 (-0.27%) | 508,548 |
| 17 Jan 2013 | INR | 18.95 | 19.15 | 18.55 | 18.85 | 18.85 | +0.05 (+0.27%) | 713,205 |
| 16 Jan 2013 | INR | 19.4 | 19.6 | 18.75 | 18.8 | 18.8 | -0.6 (-3.09%) | 732,221 |
| 15 Jan 2013 | INR | 19.4 | 19.8 | 19.3 | 19.4 | 19.4 | -0.05 (-0.26%) | 804,483 |
| 14 Jan 2013 | INR | 19 | 19.5 | 18.65 | 19.45 | 19.45 | +0.7 (+3.73%) | 797,559 |
| 11 Jan 2013 | INR | 19.8 | 19.95 | 18.7 | 18.75 | 18.75 | -1 (-5.06%) | 1,360,815 |
| 10 Jan 2013 | INR | 20.2 | 20.35 | 19.6 | 19.75 | 19.75 | -0.3 (-1.50%) | 828,743 |
| 9 Jan 2013 | INR | 19.9 | 20.85 | 19.7 | 20.05 | 20.05 | +0.25 (+1.26%) | 2,620,420 |
| 8 Jan 2013 | INR | 20 | 20 | 19.55 | 19.8 | 19.8 | -0.05 (-0.25%) | 923,222 |
| 7 Jan 2013 | INR | 20.1 | 20.5 | 19.8 | 19.85 | 19.85 | 0.0 (0.0%) | 1,104,157 |
| 4 Jan 2013 | INR | 20.65 | 20.65 | 19.8 | 19.85 | 19.85 | -0.7 (-3.41%) | 2,001,660 |
| 3 Jan 2013 | INR | 19 | 20.7 | 18.9 | 20.55 | 20.55 | +1.25 (+6.48%) | 4,171,442 |
| 2 Jan 2013 | INR | 19.05 | 19.65 | 18.9 | 19.3 | 19.3 | +0.35 (+1.85%) | 1,469,831 |
| 1 Jan 2013 | INR | 18.3 | 19 | 18.15 | 18.95 | 18.95 | +0.9 (+4.99%) | 964,376 |
| 31 Dec 2012 | INR | 17.9 | 18.25 | 17.9 | 18.05 | 18.05 | +0.1 (+0.56%) | 377,454 |
| 28 Dec 2012 | INR | 17.95 | 18.1 | 17.8 | 17.95 | 17.95 | +0.05 (+0.28%) | 535,520 |
| 27 Dec 2012 | INR | 18.25 | 18.25 | 17.8 | 17.9 | 17.9 | -0.2 (-1.10%) | 349,959 |
