| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 3.33 | 3.45 | 3.26 | 3.33 | 3.33 | +0.06 (+1.83%) | 3,651,748 |
| 5 Feb 2013 | INR | 3.25 | 3.31 | 3.23 | 3.27 | 3.27 | -0.11 (-3.25%) | 1,016,905 |
| 4 Feb 2013 | INR | 3.45 | 3.45 | 3.16 | 3.38 | 3.38 | 0.0 (0.0%) | 1,350,157 |
| 1 Feb 2013 | INR | 3.36 | 3.5 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 952,951 |
| 31 Jan 2013 | INR | 3.41 | 3.45 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 1,075,143 |
| 30 Jan 2013 | INR | 3.4 | 3.43 | 3.3 | 3.38 | 3.38 | -0.01 (-0.29%) | 528,094 |
| 29 Jan 2013 | INR | 3.45 | 3.48 | 3.33 | 3.39 | 3.39 | -0.04 (-1.17%) | 1,035,039 |
| 28 Jan 2013 | INR | 3.59 | 3.59 | 3.42 | 3.43 | 3.43 | +0.01 (+0.29%) | 565,261 |
| 25 Jan 2013 | INR | 3.39 | 3.48 | 3.21 | 3.42 | 3.42 | +0.05 (+1.48%) | 1,090,894 |
| 24 Jan 2013 | INR | 3.55 | 3.59 | 3.25 | 3.37 | 3.37 | -0.12 (-3.44%) | 723,194 |
| 23 Jan 2013 | INR | 3.23 | 3.55 | 3.22 | 3.49 | 3.49 | +0.26 (+8.05%) | 3,101,723 |
| 22 Jan 2013 | INR | 3.27 | 3.27 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 2,715,876 |
| 21 Jan 2013 | INR | 3.27 | 3.36 | 3.18 | 3.22 | 3.22 | -0.06 (-1.83%) | 1,662,714 |
| 18 Jan 2013 | INR | 3.6 | 3.6 | 3.25 | 3.28 | 3.28 | -0.23 (-6.55%) | 2,187,548 |
| 17 Jan 2013 | INR | 3.51 | 3.68 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 1,100,051 |
| 16 Jan 2013 | INR | 3.86 | 3.86 | 3.47 | 3.51 | 3.51 | -0.29 (-7.63%) | 6,341,595 |
| 15 Jan 2013 | INR | 3.85 | 3.9 | 3.78 | 3.8 | 3.8 | -0.05 (-1.30%) | 701,138 |
| 14 Jan 2013 | INR | 3.89 | 3.89 | 3.79 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,069,922 |
| 11 Jan 2013 | INR | 3.99 | 3.99 | 3.85 | 3.86 | 3.86 | -0.11 (-2.77%) | 1,146,698 |
| 10 Jan 2013 | INR | 4 | 4 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 5,257,471 |
| 9 Jan 2013 | INR | 4.05 | 4.09 | 3.94 | 4 | 4 | 0.0 (0.0%) | 6,101,818 |
| 8 Jan 2013 | INR | 4.02 | 4.12 | 3.97 | 4 | 4 | -0.07 (-1.72%) | 1,411,661 |
| 7 Jan 2013 | INR | 4.05 | 4.17 | 4.02 | 4.07 | 4.07 | -0.02 (-0.49%) | 1,314,565 |
| 4 Jan 2013 | INR | 4.05 | 4.12 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 707,345 |
| 3 Jan 2013 | INR | 4.13 | 4.15 | 4 | 4.06 | 4.06 | -0.07 (-1.69%) | 1,636,340 |
| 2 Jan 2013 | INR | 4.18 | 4.2 | 4.01 | 4.13 | 4.13 | +0.03 (+0.73%) | 1,160,032 |
| 1 Jan 2013 | INR | 3.79 | 4.14 | 3.79 | 4.1 | 4.1 | +0.12 (+3.02%) | 1,601,820 |
| 31 Dec 2012 | INR | 4 | 4.04 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,279,996 |
| 28 Dec 2012 | INR | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | -0.05 (-1.24%) | 1,548,898 |
| 27 Dec 2012 | INR | 4.18 | 4.18 | 3.96 | 4.04 | 4.04 | -0.11 (-2.65%) | 2,584,019 |
