| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 46.4 | 46.85 | 45.6 | 46.3 | 46.3 | +0.45 (+0.98%) | 351,032 |
| 5 Feb 2013 | INR | 46.5 | 46.6 | 45.5 | 45.85 | 45.85 | -1.2 (-2.55%) | 62,019 |
| 4 Feb 2013 | INR | 48.05 | 48.3 | 46.8 | 47.05 | 47.05 | -0.6 (-1.26%) | 78,112 |
| 1 Feb 2013 | INR | 48.5 | 48.65 | 47.5 | 47.65 | 47.65 | -0.65 (-1.35%) | 55,025 |
| 31 Jan 2013 | INR | 47.95 | 49.95 | 47.85 | 48.3 | 48.3 | +0.5 (+1.05%) | 107,475 |
| 30 Jan 2013 | INR | 48.85 | 48.85 | 47.5 | 47.8 | 47.8 | -0.8 (-1.65%) | 132,857 |
| 29 Jan 2013 | INR | 51.7 | 52.25 | 48.45 | 48.6 | 48.6 | -2.55 (-4.99%) | 342,717 |
| 28 Jan 2013 | INR | 49.4 | 51.4 | 49.1 | 51.15 | 51.15 | +2.35 (+4.82%) | 623,093 |
| 25 Jan 2013 | INR | 47.5 | 49.25 | 44.8 | 48.8 | 48.8 | +3.2 (+7.02%) | 784,515 |
| 24 Jan 2013 | INR | 45.3 | 46.1 | 44.35 | 45.6 | 45.6 | -0.2 (-0.44%) | 585,260 |
| 23 Jan 2013 | INR | 45.25 | 46.5 | 44.5 | 45.8 | 45.8 | +0.6 (+1.33%) | 301,426 |
| 22 Jan 2013 | INR | 45.7 | 46.3 | 44.6 | 45.2 | 45.2 | -0.6 (-1.31%) | 324,799 |
| 21 Jan 2013 | INR | 44.95 | 46.05 | 44.95 | 45.8 | 45.8 | +1.35 (+3.04%) | 162,288 |
| 18 Jan 2013 | INR | 44.45 | 45.15 | 43.9 | 44.45 | 44.45 | +0.25 (+0.57%) | 501,251 |
| 17 Jan 2013 | INR | 44.5 | 44.85 | 44 | 44.2 | 44.2 | -0.15 (-0.34%) | 51,415 |
| 16 Jan 2013 | INR | 45.3 | 45.5 | 44.2 | 44.35 | 44.35 | -1.25 (-2.74%) | 105,939 |
| 15 Jan 2013 | INR | 45.65 | 46.8 | 45.1 | 45.6 | 45.6 | +0.15 (+0.33%) | 158,285 |
| 14 Jan 2013 | INR | 44.95 | 46.5 | 44.65 | 45.45 | 45.45 | +0.9 (+2.02%) | 350,491 |
| 11 Jan 2013 | INR | 46.45 | 46.45 | 44.25 | 44.55 | 44.55 | -1.5 (-3.26%) | 156,428 |
| 10 Jan 2013 | INR | 46.5 | 46.95 | 45.7 | 46.05 | 46.05 | -0.45 (-0.97%) | 104,199 |
| 9 Jan 2013 | INR | 48 | 48.6 | 46.2 | 46.5 | 46.5 | -1.1 (-2.31%) | 311,326 |
| 8 Jan 2013 | INR | 46.3 | 47.9 | 45.75 | 47.6 | 47.6 | +1.25 (+2.70%) | 363,490 |
| 7 Jan 2013 | INR | 45.55 | 47 | 45.5 | 46.35 | 46.35 | +0.5 (+1.09%) | 230,581 |
| 4 Jan 2013 | INR | 48.2 | 48.2 | 45.55 | 45.85 | 45.85 | -1.35 (-2.86%) | 473,280 |
| 3 Jan 2013 | INR | 45.5 | 47.9 | 44.7 | 47.2 | 47.2 | +1.95 (+4.31%) | 758,733 |
| 2 Jan 2013 | INR | 44.65 | 45.55 | 44.05 | 45.25 | 45.25 | +1 (+2.26%) | 149,799 |
| 1 Jan 2013 | INR | 44.55 | 44.65 | 44.1 | 44.25 | 44.25 | -0.05 (-0.11%) | 55,019 |
| 31 Dec 2012 | INR | 44.3 | 45 | 43.95 | 44.3 | 44.3 | +0.2 (+0.45%) | 174,055 |
| 28 Dec 2012 | INR | 44.9 | 45.45 | 44.05 | 44.1 | 44.1 | -1 (-2.22%) | 95,311 |
| 27 Dec 2012 | INR | 45 | 46.3 | 44.7 | 45.1 | 45.1 | +0.35 (+0.78%) | 263,437 |
