| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 17.7 | 18.2 | 17.65 | 18 | 18 | +0.05 (+0.28%) | 15,072 |
| 5 Feb 2013 | INR | 17.75 | 18.2 | 17.35 | 17.95 | 17.95 | +0.05 (+0.28%) | 38,504 |
| 4 Feb 2013 | INR | 18.2 | 18.2 | 17.5 | 17.9 | 17.9 | +0.2 (+1.13%) | 44,169 |
| 1 Feb 2013 | INR | 18.4 | 18.4 | 17.5 | 17.7 | 17.7 | -0.5 (-2.75%) | 59,569 |
| 31 Jan 2013 | INR | 18.5 | 18.9 | 17.75 | 18.2 | 18.2 | +0.2 (+1.11%) | 14,524 |
| 30 Jan 2013 | INR | 18 | 19.1 | 17.75 | 18 | 18 | +0.15 (+0.84%) | 29,627 |
| 29 Jan 2013 | INR | 18.5 | 18.5 | 17.6 | 17.85 | 17.85 | -0.55 (-2.99%) | 31,097 |
| 28 Jan 2013 | INR | 18.5 | 18.9 | 17.7 | 18.4 | 18.4 | 0.0 (0.0%) | 61,259 |
| 25 Jan 2013 | INR | 17.95 | 18.5 | 17.55 | 18.4 | 18.4 | 0.0 (0.0%) | 19,645 |
| 24 Jan 2013 | INR | 18.4 | 18.5 | 17.5 | 18.4 | 18.4 | +0.15 (+0.82%) | 94,370 |
| 23 Jan 2013 | INR | 18.75 | 18.9 | 17.7 | 18.25 | 18.25 | -0.3 (-1.62%) | 109,531 |
| 22 Jan 2013 | INR | 17.7 | 20.25 | 17.45 | 18.55 | 18.55 | +1.05 (+6%) | 125,863 |
| 21 Jan 2013 | INR | 16.7 | 18.95 | 16.5 | 17.5 | 17.5 | +0.5 (+2.94%) | 57,911 |
| 18 Jan 2013 | INR | 16.55 | 17.2 | 16.5 | 17 | 17 | +0.3 (+1.80%) | 18,250 |
| 17 Jan 2013 | INR | 16.65 | 17 | 16.45 | 16.7 | 16.7 | -0.3 (-1.76%) | 19,094 |
| 16 Jan 2013 | INR | 16.7 | 17.4 | 16.5 | 17 | 17 | 0.0 (0.0%) | 35,746 |
| 15 Jan 2013 | INR | 16.6 | 17.2 | 16.45 | 17 | 17 | +0.2 (+1.19%) | 26,882 |
| 14 Jan 2013 | INR | 16.55 | 17.45 | 16.35 | 16.8 | 16.8 | -0.05 (-0.30%) | 18,238 |
| 11 Jan 2013 | INR | 17.5 | 18.05 | 16.7 | 16.85 | 16.85 | -0.9 (-5.07%) | 36,268 |
| 10 Jan 2013 | INR | 18.7 | 18.9 | 17.65 | 17.75 | 17.75 | -0.2 (-1.11%) | 55,441 |
| 9 Jan 2013 | INR | 17.95 | 18.05 | 17.2 | 17.95 | 17.95 | -0.2 (-1.10%) | 27,761 |
| 8 Jan 2013 | INR | 18 | 18.5 | 17.65 | 18.15 | 18.15 | +0.15 (+0.83%) | 48,368 |
| 7 Jan 2013 | INR | 18.7 | 18.95 | 17.85 | 18 | 18 | -0.45 (-2.44%) | 63,836 |
| 4 Jan 2013 | INR | 17.8 | 18.7 | 17.7 | 18.45 | 18.45 | +0.9 (+5.13%) | 66,023 |
| 3 Jan 2013 | INR | 17.85 | 17.9 | 17.25 | 17.55 | 17.55 | +0.1 (+0.57%) | 25,550 |
| 2 Jan 2013 | INR | 17.5 | 17.7 | 17 | 17.45 | 17.45 | -0.05 (-0.29%) | 20,600 |
| 1 Jan 2013 | INR | 17.45 | 18 | 17.05 | 17.5 | 17.5 | +0.5 (+2.94%) | 35,217 |
| 31 Dec 2012 | INR | 17.15 | 17.95 | 16.9 | 17 | 17 | 0.0 (0.0%) | 40,133 |
| 28 Dec 2012 | INR | 17.05 | 17.3 | 16.8 | 17 | 17 | 0.0 (0.0%) | 25,207 |
| 27 Dec 2012 | INR | 16.75 | 17.1 | 16.6 | 17 | 17 | +0.05 (+0.29%) | 23,571 |
