| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 27.25 | 27.4 | 26.25 | 26.55 | 26.55 | -0.75 (-2.75%) | 62,168 |
| 5 Feb 2013 | INR | 27.65 | 27.7 | 27.25 | 27.3 | 27.3 | -0.6 (-2.15%) | 15,317 |
| 4 Feb 2013 | INR | 28 | 28.5 | 27.75 | 27.9 | 27.9 | +0.15 (+0.54%) | 16,640 |
| 1 Feb 2013 | INR | 28 | 28.1 | 27.65 | 27.75 | 27.75 | +0.05 (+0.18%) | 22,650 |
| 31 Jan 2013 | INR | 27.55 | 28.15 | 27.1 | 27.7 | 27.7 | +0.15 (+0.54%) | 41,206 |
| 30 Jan 2013 | INR | 28.5 | 28.55 | 27.45 | 27.55 | 27.55 | -0.5 (-1.78%) | 31,750 |
| 29 Jan 2013 | INR | 28.5 | 28.6 | 27.8 | 28.05 | 28.05 | -0.45 (-1.58%) | 40,583 |
| 28 Jan 2013 | INR | 28.8 | 29.35 | 28.35 | 28.5 | 28.5 | -0.3 (-1.04%) | 30,868 |
| 25 Jan 2013 | INR | 28.5 | 29.15 | 28.3 | 28.8 | 28.8 | +0.45 (+1.59%) | 38,505 |
| 24 Jan 2013 | INR | 30.25 | 30.25 | 28 | 28.35 | 28.35 | -1.05 (-3.57%) | 229,816 |
| 23 Jan 2013 | INR | 28.95 | 30.9 | 28.6 | 29.4 | 29.4 | +0.85 (+2.98%) | 316,300 |
| 22 Jan 2013 | INR | 30.15 | 30.15 | 28.4 | 28.55 | 28.55 | -0.95 (-3.22%) | 66,137 |
| 21 Jan 2013 | INR | 28.3 | 30.05 | 27.75 | 29.5 | 29.5 | +1.5 (+5.36%) | 107,559 |
| 18 Jan 2013 | INR | 28 | 28.25 | 27.65 | 28 | 28 | +0.3 (+1.08%) | 15,767 |
| 17 Jan 2013 | INR | 28.35 | 28.35 | 27.6 | 27.7 | 27.7 | -0.6 (-2.12%) | 11,702 |
| 16 Jan 2013 | INR | 28.5 | 28.8 | 28.1 | 28.3 | 28.3 | -0.35 (-1.22%) | 14,223 |
| 15 Jan 2013 | INR | 29 | 29.1 | 28.6 | 28.65 | 28.65 | -0.25 (-0.87%) | 8,712 |
| 14 Jan 2013 | INR | 28.8 | 29.2 | 28.4 | 28.9 | 28.9 | +0.3 (+1.05%) | 38,127 |
| 11 Jan 2013 | INR | 29 | 29.25 | 28.5 | 28.6 | 28.6 | -0.35 (-1.21%) | 16,670 |
| 10 Jan 2013 | INR | 29.6 | 29.6 | 28.8 | 28.95 | 28.95 | -0.6 (-2.03%) | 15,149 |
| 9 Jan 2013 | INR | 29.7 | 30.1 | 29.2 | 29.55 | 29.55 | +0.05 (+0.17%) | 80,630 |
| 8 Jan 2013 | INR | 30 | 30.45 | 29.3 | 29.5 | 29.5 | -0.55 (-1.83%) | 30,019 |
| 7 Jan 2013 | INR | 28.9 | 30.65 | 28.9 | 30.05 | 30.05 | +0.95 (+3.26%) | 136,175 |
| 4 Jan 2013 | INR | 29.2 | 29.4 | 28.4 | 29.1 | 29.1 | +0.05 (+0.17%) | 46,910 |
| 3 Jan 2013 | INR | 29.7 | 29.85 | 28.85 | 29.05 | 29.05 | -0.1 (-0.34%) | 65,908 |
| 2 Jan 2013 | INR | 28.2 | 30.15 | 27.9 | 29.15 | 29.15 | +1.3 (+4.67%) | 208,429 |
| 1 Jan 2013 | INR | 27.95 | 28.25 | 27.7 | 27.85 | 27.85 | 0.0 (0.0%) | 15,452 |
| 31 Dec 2012 | INR | 27.95 | 28.7 | 27.4 | 27.85 | 27.85 | -0.1 (-0.36%) | 32,613 |
| 28 Dec 2012 | INR | 27.85 | 28.05 | 27.5 | 27.95 | 27.95 | +0.2 (+0.72%) | 28,156 |
| 27 Dec 2012 | INR | 28.35 | 28.45 | 27 | 27.75 | 27.75 | -0.3 (-1.07%) | 42,131 |
