| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2013 | INR | 18.4 | 18.4 | 16.8 | 17.3 | 17.3 | +0.1 (+0.58%) | 12,200 |
| 18 Jan 2013 | INR | 16.5 | 19.2 | 16.5 | 17.2 | 17.2 | +0.2 (+1.18%) | 14,101 |
| 17 Jan 2013 | INR | 17.8 | 17.8 | 16.75 | 17 | 17 | -0.6 (-3.41%) | 12,064 |
| 16 Jan 2013 | INR | 16 | 18 | 16 | 17.6 | 17.6 | +0.6 (+3.53%) | 27,768 |
| 15 Jan 2013 | INR | 17.8 | 17.8 | 16.75 | 17 | 17 | -0.35 (-2.02%) | 12,003 |
| 14 Jan 2013 | INR | 16 | 17.7 | 16 | 17.35 | 17.35 | +0.35 (+2.06%) | 15,737 |
| 11 Jan 2013 | INR | 17.8 | 17.8 | 16.35 | 17 | 17 | +0.15 (+0.89%) | 13,114 |
| 10 Jan 2013 | INR | 16.1 | 17 | 16.1 | 16.85 | 16.85 | -0.05 (-0.30%) | 13,446 |
| 9 Jan 2013 | INR | 15.5 | 17 | 15.5 | 16.9 | 16.9 | +0.1 (+0.60%) | 12,802 |
| 8 Jan 2013 | INR | 17.8 | 17.8 | 16.7 | 16.8 | 16.8 | +0.15 (+0.90%) | 12,300 |
| 7 Jan 2013 | INR | 17.9 | 17.9 | 16.6 | 16.65 | 16.65 | 0.0 (0.0%) | 13,301 |
| 4 Jan 2013 | INR | 17.65 | 17.65 | 16.65 | 16.65 | 16.65 | +0.15 (+0.91%) | 14,598 |
| 3 Jan 2013 | INR | 19 | 19 | 16.3 | 16.5 | 16.5 | -0.05 (-0.30%) | 21,479 |
| 2 Jan 2013 | INR | 19 | 19 | 16.35 | 16.55 | 16.55 | +0.15 (+0.91%) | 12,921 |
| 1 Jan 2013 | INR | 16.5 | 16.8 | 16.15 | 16.4 | 16.4 | 0.0 (0.0%) | 12,900 |
| 31 Dec 2012 | INR | 15.4 | 17.25 | 15.4 | 16.4 | 16.4 | -0.05 (-0.30%) | 14,334 |
| 28 Dec 2012 | INR | 18.25 | 18.25 | 16.3 | 16.45 | 16.45 | +0.1 (+0.61%) | 15,125 |
| 27 Dec 2012 | INR | 17 | 17.25 | 16.3 | 16.35 | 16.35 | -0.2 (-1.21%) | 12,686 |
| 26 Dec 2012 | INR | 18.8 | 18.8 | 16.5 | 16.55 | 16.55 | -0.45 (-2.65%) | 12,583 |
| 24 Dec 2012 | INR | 18.1 | 18.1 | 16.2 | 17 | 17 | +0.85 (+5.26%) | 12,690 |
| 21 Dec 2012 | INR | 19 | 19 | 15.9 | 16.15 | 16.15 | -0.15 (-0.92%) | 14,595 |
| 20 Dec 2012 | INR | 17.7 | 17.7 | 16.15 | 16.3 | 16.3 | -0.1 (-0.61%) | 21,400 |
| 19 Dec 2012 | INR | 15.7 | 16.9 | 15.7 | 16.4 | 16.4 | -0.4 (-2.38%) | 25,300 |
| 18 Dec 2012 | INR | 18.3 | 18.3 | 16.35 | 16.8 | 16.8 | +0.3 (+1.82%) | 15,300 |
| 17 Dec 2012 | INR | 19.3 | 19.3 | 16.1 | 16.5 | 16.5 | +0.15 (+0.92%) | 15,984 |
| 14 Dec 2012 | INR | 16.1 | 17.4 | 16.1 | 16.35 | 16.35 | -0.3 (-1.80%) | 17,012 |
| 13 Dec 2012 | INR | 17 | 17.75 | 16.25 | 16.65 | 16.65 | -0.65 (-3.76%) | 31,196 |
| 12 Dec 2012 | INR | 20 | 20 | 16.7 | 17.3 | 17.3 | +0.5 (+2.98%) | 15,050 |
| 11 Dec 2012 | INR | 17.2 | 17.95 | 16.6 | 16.8 | 16.8 | -0.25 (-1.47%) | 13,828 |
| 10 Dec 2012 | INR | 18.7 | 18.7 | 16.3 | 17.05 | 17.05 | +0.45 (+2.71%) | 19,179 |
