| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2013 | INR | 25.9 | 25.9 | 25.2 | 25.3 | 25.3 | -0.75 (-2.88%) | 138,412 |
| 4 Feb 2013 | INR | 27.25 | 27.25 | 25.9 | 26.05 | 26.05 | -0.8 (-2.98%) | 211,488 |
| 1 Feb 2013 | INR | 25 | 27.3 | 25 | 26.85 | 26.85 | +1.15 (+4.47%) | 568,515 |
| 31 Jan 2013 | INR | 25.9 | 26.15 | 25.2 | 25.7 | 25.7 | +0.1 (+0.39%) | 275,995 |
| 30 Jan 2013 | INR | 26.5 | 26.65 | 25.5 | 25.6 | 25.6 | -0.4 (-1.54%) | 204,420 |
| 29 Jan 2013 | INR | 27 | 27.25 | 25.9 | 26 | 26 | -0.7 (-2.62%) | 241,737 |
| 28 Jan 2013 | INR | 27.55 | 27.9 | 26.55 | 26.7 | 26.7 | -0.1 (-0.37%) | 319,083 |
| 25 Jan 2013 | INR | 25.95 | 27.15 | 25.95 | 26.8 | 26.8 | +0.75 (+2.88%) | 409,323 |
| 24 Jan 2013 | INR | 27.25 | 27.65 | 25.85 | 26.05 | 26.05 | -1.15 (-4.23%) | 610,047 |
| 23 Jan 2013 | INR | 27.6 | 28.4 | 26.8 | 27.2 | 27.2 | -0.8 (-2.86%) | 365,292 |
| 22 Jan 2013 | INR | 27.15 | 28.65 | 27.15 | 28 | 28 | +0.8 (+2.94%) | 744,282 |
| 21 Jan 2013 | INR | 27.5 | 27.75 | 26.65 | 27.2 | 27.2 | 0.0 (0.0%) | 355,722 |
| 18 Jan 2013 | INR | 28 | 28.2 | 27.1 | 27.2 | 27.2 | -0.5 (-1.81%) | 292,589 |
| 17 Jan 2013 | INR | 28.4 | 29.2 | 27.55 | 27.7 | 27.7 | -0.55 (-1.95%) | 503,027 |
| 16 Jan 2013 | INR | 28.75 | 29.6 | 27.9 | 28.25 | 28.25 | -0.75 (-2.59%) | 550,792 |
| 15 Jan 2013 | INR | 29 | 29.6 | 28.6 | 29 | 29 | -0.25 (-0.85%) | 497,031 |
| 14 Jan 2013 | INR | 29.8 | 29.85 | 27.15 | 29.25 | 29.25 | +1.1 (+3.91%) | 943,368 |
| 11 Jan 2013 | INR | 29.2 | 30.3 | 27.85 | 28.15 | 28.15 | -0.8 (-2.76%) | 1,650,490 |
| 10 Jan 2013 | INR | 27.8 | 29.6 | 27.5 | 28.95 | 28.95 | +1.45 (+5.27%) | 1,388,795 |
| 9 Jan 2013 | INR | 27.5 | 27.75 | 26.85 | 27.5 | 27.5 | +0.35 (+1.29%) | 608,944 |
| 8 Jan 2013 | INR | 26.75 | 27.7 | 25.8 | 27.15 | 27.15 | +0.85 (+3.23%) | 1,098,084 |
| 7 Jan 2013 | INR | 24.15 | 26.3 | 23.9 | 26.3 | 26.3 | +2.35 (+9.81%) | 1,221,825 |
| 4 Jan 2013 | INR | 24.15 | 24.3 | 23.75 | 23.95 | 23.95 | -0.1 (-0.42%) | 168,019 |
| 3 Jan 2013 | INR | 24.2 | 24.6 | 23.95 | 24.05 | 24.05 | -0.1 (-0.41%) | 258,395 |
| 2 Jan 2013 | INR | 24.25 | 24.75 | 24.05 | 24.15 | 24.15 | -0.1 (-0.41%) | 115,227 |
| 1 Jan 2013 | INR | 24.3 | 24.5 | 24.05 | 24.25 | 24.25 | +0.3 (+1.25%) | 141,662 |
| 31 Dec 2012 | INR | 24 | 24.4 | 23.65 | 23.95 | 23.95 | +0.05 (+0.21%) | 195,312 |
| 28 Dec 2012 | INR | 24.2 | 24.9 | 23.75 | 23.9 | 23.9 | -0.25 (-1.04%) | 183,862 |
| 27 Dec 2012 | INR | 24.2 | 24.65 | 24 | 24.15 | 24.15 | -0.1 (-0.41%) | 190,994 |
| 26 Dec 2012 | INR | 23.05 | 24.75 | 23.05 | 24.25 | 24.25 | +0.35 (+1.46%) | 239,940 |
