| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 19.5 | 19.95 | 19.4 | 19.75 | 19.75 | +0.4 (+2.07%) | 1,437,702 |
| 5 Feb 2013 | INR | 19.25 | 19.6 | 18.8 | 19.35 | 19.35 | +0.05 (+0.26%) | 1,107,451 |
| 4 Feb 2013 | INR | 20.35 | 20.45 | 19.15 | 19.3 | 19.3 | -0.9 (-4.46%) | 1,344,298 |
| 1 Feb 2013 | INR | 19 | 20.6 | 19 | 20.2 | 20.2 | +1.3 (+6.88%) | 2,286,478 |
| 31 Jan 2013 | INR | 19.05 | 19.15 | 18.75 | 18.9 | 18.9 | -0.15 (-0.79%) | 804,688 |
| 30 Jan 2013 | INR | 18.9 | 19.15 | 18.65 | 19.05 | 19.05 | +0.35 (+1.87%) | 765,318 |
| 29 Jan 2013 | INR | 18.95 | 19.3 | 18.55 | 18.7 | 18.7 | -0.1 (-0.53%) | 1,078,073 |
| 28 Jan 2013 | INR | 18.9 | 19.25 | 18.45 | 18.8 | 18.8 | 0.0 (0.0%) | 1,236,337 |
| 25 Jan 2013 | INR | 18.3 | 18.95 | 17.9 | 18.8 | 18.8 | +0.7 (+3.87%) | 1,151,073 |
| 24 Jan 2013 | INR | 19.15 | 19.15 | 17.9 | 18.1 | 18.1 | -1.05 (-5.48%) | 1,895,078 |
| 23 Jan 2013 | INR | 19.75 | 19.9 | 18.9 | 19.15 | 19.15 | -0.55 (-2.79%) | 1,007,849 |
| 22 Jan 2013 | INR | 20.25 | 20.35 | 19.6 | 19.7 | 19.7 | -0.5 (-2.48%) | 944,086 |
| 21 Jan 2013 | INR | 19.85 | 20.3 | 19.55 | 20.2 | 20.2 | +0.4 (+2.02%) | 1,120,511 |
| 18 Jan 2013 | INR | 20.15 | 20.2 | 19.75 | 19.8 | 19.8 | -0.2 (-1%) | 864,980 |
| 17 Jan 2013 | INR | 20.2 | 20.3 | 19.7 | 20 | 20 | -0.05 (-0.25%) | 1,444,524 |
| 16 Jan 2013 | INR | 20.6 | 20.7 | 20 | 20.05 | 20.05 | -0.5 (-2.43%) | 977,239 |
| 15 Jan 2013 | INR | 20.85 | 21.15 | 20.4 | 20.55 | 20.55 | -0.25 (-1.20%) | 1,325,363 |
| 14 Jan 2013 | INR | 20.55 | 20.85 | 20.2 | 20.8 | 20.8 | +0.4 (+1.96%) | 1,368,333 |
| 11 Jan 2013 | INR | 20.75 | 21.05 | 20.3 | 20.4 | 20.4 | -0.35 (-1.69%) | 1,362,310 |
| 10 Jan 2013 | INR | 21.15 | 21.3 | 20.55 | 20.75 | 20.75 | -0.25 (-1.19%) | 1,448,567 |
| 9 Jan 2013 | INR | 21.05 | 21.6 | 20.65 | 21 | 21 | -0.05 (-0.24%) | 3,622,681 |
| 8 Jan 2013 | INR | 20.25 | 21.2 | 19.85 | 21.05 | 21.05 | +0.5 (+2.43%) | 2,354,850 |
| 7 Jan 2013 | INR | 20.2 | 20.9 | 20 | 20.55 | 20.55 | +0.65 (+3.27%) | 1,635,240 |
| 4 Jan 2013 | INR | 20.4 | 20.45 | 19.75 | 19.9 | 19.9 | -0.4 (-1.97%) | 3,238,911 |
| 3 Jan 2013 | INR | 20.65 | 20.65 | 20 | 20.3 | 20.3 | -0.1 (-0.49%) | 1,203,025 |
| 2 Jan 2013 | INR | 20.75 | 20.95 | 20.25 | 20.4 | 20.4 | +0.05 (+0.25%) | 1,797,226 |
| 1 Jan 2013 | INR | 19.5 | 20.5 | 19.4 | 20.35 | 20.35 | +1 (+5.17%) | 1,691,771 |
| 31 Dec 2012 | INR | 19 | 19.45 | 18.1 | 19.35 | 19.35 | +0.5 (+2.65%) | 1,624,632 |
| 28 Dec 2012 | INR | 18.4 | 18.95 | 18.4 | 18.85 | 18.85 | +0.35 (+1.89%) | 1,028,907 |
| 27 Dec 2012 | INR | 18.85 | 18.85 | 18.3 | 18.5 | 18.5 | -0.2 (-1.07%) | 1,188,915 |
