| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 12.5 | 12.5 | 11.95 | 12.03 | 12.03 | -0.51 (-4.07%) | 479,158 |
| 5 Feb 2013 | INR | 12.75 | 13.45 | 12.4 | 12.54 | 12.54 | -0.42 (-3.24%) | 133,250 |
| 4 Feb 2013 | INR | 13.2 | 14.17 | 12.83 | 12.96 | 12.96 | -0.54 (-4%) | 870,783 |
| 1 Feb 2013 | INR | 14.4 | 14.8 | 13.4 | 13.5 | 13.5 | -0.6 (-4.26%) | 456,094 |
| 31 Jan 2013 | INR | 13.9 | 14.4 | 13.5 | 14.1 | 14.1 | +0.35 (+2.55%) | 630,190 |
| 30 Jan 2013 | INR | 14.5 | 14.75 | 13.65 | 13.75 | 13.75 | -0.6 (-4.18%) | 613,824 |
| 29 Jan 2013 | INR | 15 | 15.25 | 14.3 | 14.35 | 14.35 | -0.7 (-4.65%) | 347,928 |
| 28 Jan 2013 | INR | 15.15 | 15.55 | 15 | 15.05 | 15.05 | -0.6 (-3.83%) | 409,006 |
| 25 Jan 2013 | INR | 15.95 | 16.3 | 15.45 | 15.65 | 15.65 | -0.25 (-1.57%) | 801,776 |
| 24 Jan 2013 | INR | 16.6 | 17 | 15.85 | 15.9 | 15.9 | -0.55 (-3.34%) | 612,751 |
| 23 Jan 2013 | INR | 16.65 | 17 | 16.3 | 16.45 | 16.45 | -0.3 (-1.79%) | 42,976 |
| 22 Jan 2013 | INR | 17 | 17.45 | 16.7 | 16.75 | 16.75 | -0.4 (-2.33%) | 342,464 |
| 21 Jan 2013 | INR | 17.05 | 17.45 | 16.85 | 17.15 | 17.15 | -0.05 (-0.29%) | 358,320 |
| 18 Jan 2013 | INR | 17.6 | 17.8 | 17.05 | 17.2 | 17.2 | -0.25 (-1.43%) | 486,875 |
| 17 Jan 2013 | INR | 17.75 | 18.2 | 17.3 | 17.45 | 17.45 | -0.25 (-1.41%) | 849,888 |
| 16 Jan 2013 | INR | 18.25 | 18.5 | 17.55 | 17.7 | 17.7 | -0.4 (-2.21%) | 760,628 |
| 15 Jan 2013 | INR | 17.4 | 18.2 | 16.6 | 18.1 | 18.1 | +0.75 (+4.32%) | 650,877 |
| 14 Jan 2013 | INR | 18.3 | 18.3 | 17.35 | 17.35 | 17.35 | -0.9 (-4.93%) | 371,216 |
| 11 Jan 2013 | INR | 18.45 | 18.9 | 18.25 | 18.25 | 18.25 | -0.2 (-1.08%) | 526,310 |
| 10 Jan 2013 | INR | 18.8 | 19.25 | 18.3 | 18.45 | 18.45 | -0.5 (-2.64%) | 529,866 |
| 9 Jan 2013 | INR | 18.9 | 20.1 | 18.5 | 18.95 | 18.95 | -0.1 (-0.52%) | 1,197,979 |
| 8 Jan 2013 | INR | 20 | 20 | 19 | 19.05 | 19.05 | -0.75 (-3.79%) | 701,171 |
| 7 Jan 2013 | INR | 20.55 | 20.85 | 19.65 | 19.8 | 19.8 | -0.7 (-3.41%) | 643,067 |
| 4 Jan 2013 | INR | 20.7 | 20.9 | 20.45 | 20.5 | 20.5 | 0.0 (0.0%) | 423,594 |
| 3 Jan 2013 | INR | 21.45 | 21.45 | 19.8 | 20.5 | 20.5 | -0.95 (-4.43%) | 692,496 |
| 2 Jan 2013 | INR | 22.35 | 22.9 | 21.15 | 21.45 | 21.45 | -0.6 (-2.72%) | 1,053,406 |
| 1 Jan 2013 | INR | 23.35 | 25 | 21.75 | 22.05 | 22.05 | -1 (-4.34%) | 704,319 |
| 31 Dec 2012 | INR | 25.25 | 26.2 | 22.8 | 23.05 | 23.05 | -1.95 (-7.80%) | 970,356 |
| 28 Dec 2012 | INR | 25.3 | 26.45 | 24.95 | 25 | 25 | -0.05 (-0.20%) | 2,404,858 |
| 27 Dec 2012 | INR | 25.8 | 26.4 | 25 | 25.05 | 25.05 | -0.75 (-2.91%) | 436,479 |
