| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 21.25 | 21.9 | 21.05 | 21.4 | 21.4 | +0.15 (+0.71%) | 47,807 |
| 4 Jan 2013 | INR | 21.2 | 22.75 | 21.1 | 21.25 | 21.25 | +0.05 (+0.24%) | 29,892 |
| 3 Jan 2013 | INR | 21.55 | 21.8 | 21.05 | 21.2 | 21.2 | -0.35 (-1.62%) | 39,231 |
| 2 Jan 2013 | INR | 21.4 | 23.2 | 21.3 | 21.55 | 21.55 | +0.55 (+2.62%) | 398,403 |
| 1 Jan 2013 | INR | 19.5 | 21.3 | 19 | 21 | 21 | +1.55 (+7.97%) | 77,986 |
| 31 Dec 2012 | INR | 19.95 | 20.2 | 19.3 | 19.45 | 19.45 | -0.3 (-1.52%) | 53,659 |
| 28 Dec 2012 | INR | 19.35 | 19.95 | 19.3 | 19.75 | 19.75 | +0.1 (+0.51%) | 27,931 |
| 27 Dec 2012 | INR | 19.35 | 19.75 | 19.25 | 19.65 | 19.65 | +0.2 (+1.03%) | 32,337 |
| 26 Dec 2012 | INR | 19.75 | 20.1 | 19.1 | 19.45 | 19.45 | -0.25 (-1.27%) | 46,774 |
| 24 Dec 2012 | INR | 19.9 | 20 | 19.55 | 19.7 | 19.7 | -0.35 (-1.75%) | 36,949 |
| 21 Dec 2012 | INR | 21.2 | 21.2 | 19.9 | 20.05 | 20.05 | -0.4 (-1.96%) | 38,222 |
| 20 Dec 2012 | INR | 20.4 | 20.9 | 20.25 | 20.45 | 20.45 | +0.05 (+0.25%) | 32,911 |
| 19 Dec 2012 | INR | 21 | 21 | 20 | 20.4 | 20.4 | +0.25 (+1.24%) | 36,965 |
| 18 Dec 2012 | INR | 21 | 21.15 | 20 | 20.15 | 20.15 | -0.25 (-1.23%) | 71,271 |
| 17 Dec 2012 | INR | 20.3 | 21.1 | 20.15 | 20.4 | 20.4 | -0.1 (-0.49%) | 23,453 |
| 14 Dec 2012 | INR | 20.4 | 21.3 | 19.7 | 20.5 | 20.5 | -0.1 (-0.49%) | 20,527 |
| 13 Dec 2012 | INR | 20.75 | 21.4 | 19.8 | 20.6 | 20.6 | -0.25 (-1.20%) | 36,054 |
| 12 Dec 2012 | INR | 21.05 | 21.25 | 20.75 | 20.85 | 20.85 | -0.05 (-0.24%) | 16,347 |
| 11 Dec 2012 | INR | 21.35 | 22 | 20.8 | 20.9 | 20.9 | -0.55 (-2.56%) | 58,920 |
| 10 Dec 2012 | INR | 21.5 | 22.1 | 21.35 | 21.45 | 21.45 | -0.55 (-2.50%) | 35,119 |
| 7 Dec 2012 | INR | 22.4 | 22.6 | 21.6 | 22 | 22 | +0.3 (+1.38%) | 59,131 |
| 6 Dec 2012 | INR | 21.8 | 22.65 | 20.8 | 21.7 | 21.7 | -0.1 (-0.46%) | 182,238 |
| 5 Dec 2012 | INR | 21.35 | 22.25 | 21.15 | 21.8 | 21.8 | +0.65 (+3.07%) | 64,338 |
| 4 Dec 2012 | INR | 21.2 | 21.55 | 21 | 21.15 | 21.15 | -0.25 (-1.17%) | 29,278 |
| 3 Dec 2012 | INR | 21.05 | 22.15 | 21.05 | 21.4 | 21.4 | +0.4 (+1.90%) | 39,590 |
| 30 Nov 2012 | INR | 21.5 | 22.2 | 20.9 | 21 | 21 | -0.45 (-2.10%) | 34,492 |
| 29 Nov 2012 | INR | 20.3 | 22.55 | 19.9 | 21.45 | 21.45 | +1.05 (+5.15%) | 178,939 |
| 27 Nov 2012 | INR | 20.5 | 20.7 | 20.1 | 20.4 | 20.4 | +0.2 (+0.99%) | 25,526 |
| 26 Nov 2012 | INR | 19.95 | 20.5 | 19.9 | 20.2 | 20.2 | +0.1 (+0.50%) | 38,168 |
| 23 Nov 2012 | INR | 20 | 22.75 | 19.75 | 20.1 | 20.1 | +0.45 (+2.29%) | 32,086 |
