| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2013 | INR | 21.5 | 21.5 | 20.65 | 21.2 | 132.5 | -0.05 (-0.24%) | 340,466 |
| 7 Jan 2013 | INR | 20.8 | 22.4 | 20.5 | 21.25 | 132.8125 | -0.2 (-0.93%) | 262,778 |
| 4 Jan 2013 | INR | 21.15 | 21.5 | 20.8 | 21.45 | 134.0625 | +0.95 (+4.63%) | 257,587 |
| 3 Jan 2013 | INR | 20.4 | 20.5 | 19.35 | 20.5 | 128.125 | +0.95 (+4.86%) | 167,021 |
| 2 Jan 2013 | INR | 18.3 | 19.55 | 18.3 | 19.55 | 122.1875 | +0.9 (+4.83%) | 162,615 |
| 1 Jan 2013 | INR | 18.75 | 19.15 | 18.4 | 18.65 | 116.5625 | +0.19 (+1.03%) | 228,200 |
| 31 Dec 2012 | INR | 18.4 | 18.69 | 18 | 18.46 | 115.375 | +0.66 (+3.71%) | 191,980 |
| 28 Dec 2012 | INR | 17.17 | 17.8 | 17 | 17.8 | 111.25 | +0.84 (+4.95%) | 157,217 |
| 27 Dec 2012 | INR | 16.95 | 17.37 | 16.75 | 16.96 | 106 | -0.21 (-1.22%) | 259,031 |
| 26 Dec 2012 | INR | 18.39 | 18.39 | 17.09 | 17.17 | 107.3125 | -0.81 (-4.51%) | 81,400 |
| 24 Dec 2012 | INR | 18.38 | 18.38 | 17.85 | 17.98 | 112.375 | 0.0 (0.0%) | 61,983 |
| 21 Dec 2012 | INR | 18 | 18.7 | 17.3 | 17.98 | 112.375 | +0.16 (+0.90%) | 158,463 |
| 20 Dec 2012 | INR | 17.9 | 18.33 | 17.7 | 17.82 | 111.375 | -0.51 (-2.78%) | 102,963 |
| 19 Dec 2012 | INR | 19.12 | 19.12 | 18 | 18.33 | 114.5625 | -0.23 (-1.24%) | 164,688 |
| 18 Dec 2012 | INR | 17.92 | 18.72 | 17.83 | 18.56 | 116 | +0.73 (+4.09%) | 209,331 |
| 17 Dec 2012 | INR | 17.16 | 17.83 | 17.06 | 17.83 | 111.4375 | +0.84 (+4.94%) | 214,352 |
| 14 Dec 2012 | INR | 16.66 | 17.21 | 16.66 | 16.99 | 106.1875 | -0.01 (-0.06%) | 76,197 |
| 13 Dec 2012 | INR | 17.11 | 17.5 | 17 | 17 | 106.25 | -0.29 (-1.68%) | 63,887 |
| 12 Dec 2012 | INR | 17.85 | 18.17 | 17.1 | 17.29 | 108.0625 | -0.56 (-3.14%) | 122,065 |
| 11 Dec 2012 | INR | 18 | 18.4 | 17.74 | 17.85 | 111.5625 | +0.06 (+0.34%) | 154,988 |
| 10 Dec 2012 | INR | 18.44 | 18.7 | 17.5 | 17.79 | 111.1875 | -0.46 (-2.52%) | 82,798 |
| 7 Dec 2012 | INR | 18.32 | 18.45 | 17.22 | 18.25 | 114.0625 | +0.67 (+3.81%) | 230,071 |
| 6 Dec 2012 | INR | 17.45 | 17.67 | 16.57 | 17.58 | 109.875 | +0.75 (+4.46%) | 359,635 |
| 5 Dec 2012 | INR | 16.79 | 16.83 | 15.62 | 16.83 | 105.1875 | +0.8 (+4.99%) | 121,717 |
| 4 Dec 2012 | INR | 16.03 | 16.03 | 16.03 | 16.03 | 100.1875 | +0.76 (+4.98%) | 43,795 |
| 3 Dec 2012 | INR | 14.56 | 15.27 | 14.06 | 15.27 | 95.4375 | +0.72 (+4.95%) | 51,543 |
| 30 Nov 2012 | INR | 15.02 | 15.02 | 14.48 | 14.55 | 90.9375 | -0.69 (-4.53%) | 103,188 |
| 29 Nov 2012 | INR | 16.8 | 16.8 | 15.21 | 15.24 | 95.25 | -0.76 (-4.75%) | 530,535 |
| 27 Nov 2012 | INR | 16 | 16 | 16 | 16 | 100 | +0.76 (+4.99%) | 85,990 |
| 26 Nov 2012 | INR | 15.24 | 15.24 | 15.24 | 15.24 | 95.25 | +0.72 (+4.96%) | 52,238 |
