| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2013 | INR | 22.25 | 22.5 | 21.95 | 22.5 | 22.5 | 0.0 (0.0%) | 12,191 |
| 2 Jan 2013 | INR | 22.35 | 22.95 | 22.05 | 22.5 | 22.5 | -0.1 (-0.44%) | 19,197 |
| 1 Jan 2013 | INR | 21.7 | 22.95 | 21.7 | 22.6 | 22.6 | +0.4 (+1.80%) | 30,826 |
| 31 Dec 2012 | INR | 21.45 | 22.2 | 20.8 | 22.2 | 22.2 | +1.2 (+5.71%) | 23,711 |
| 28 Dec 2012 | INR | 21.85 | 21.85 | 20.3 | 21 | 21 | +0.15 (+0.72%) | 11,298 |
| 27 Dec 2012 | INR | 21.75 | 21.75 | 20.7 | 20.85 | 20.85 | -0.75 (-3.47%) | 21,735 |
| 26 Dec 2012 | INR | 21.95 | 21.95 | 21 | 21.6 | 21.6 | 0.0 (0.0%) | 16,590 |
| 24 Dec 2012 | INR | 22.4 | 22.4 | 21 | 21.6 | 21.6 | +0.4 (+1.89%) | 9,886 |
| 21 Dec 2012 | INR | 21.2 | 22.2 | 21.2 | 21.2 | 21.2 | -0.3 (-1.40%) | 9,974 |
| 20 Dec 2012 | INR | 22.35 | 22.35 | 21.1 | 21.5 | 21.5 | -0.2 (-0.92%) | 18,129 |
| 19 Dec 2012 | INR | 21 | 21.7 | 20.9 | 21.7 | 21.7 | +0.8 (+3.83%) | 18,623 |
| 18 Dec 2012 | INR | 21 | 21.05 | 20.15 | 20.9 | 20.9 | +0.2 (+0.97%) | 12,657 |
| 17 Dec 2012 | INR | 20.35 | 20.7 | 19.9 | 20.7 | 20.7 | +0.45 (+2.22%) | 9,998 |
| 14 Dec 2012 | INR | 20.9 | 20.9 | 20.1 | 20.25 | 20.25 | 0.0 (0.0%) | 8,642 |
| 13 Dec 2012 | INR | 20.05 | 21.4 | 20.05 | 20.25 | 20.25 | -0.75 (-3.57%) | 12,334 |
| 12 Dec 2012 | INR | 20.9 | 21.55 | 20.05 | 21 | 21 | 0.0 (0.0%) | 20,164 |
| 11 Dec 2012 | INR | 21.8 | 21.95 | 20.9 | 21 | 21 | -0.25 (-1.18%) | 17,083 |
| 10 Dec 2012 | INR | 21.3 | 21.85 | 21.25 | 21.25 | 21.25 | -0.5 (-2.30%) | 10,618 |
| 7 Dec 2012 | INR | 21.25 | 21.85 | 21.15 | 21.75 | 21.75 | +0.6 (+2.84%) | 29,500 |
| 6 Dec 2012 | INR | 21.65 | 22 | 21.1 | 21.15 | 21.15 | -0.5 (-2.31%) | 16,978 |
| 5 Dec 2012 | INR | 21.4 | 22.15 | 21.25 | 21.65 | 21.65 | -0.05 (-0.23%) | 13,473 |
| 4 Dec 2012 | INR | 21.65 | 21.9 | 21.1 | 21.7 | 21.7 | +0.6 (+2.84%) | 17,920 |
| 3 Dec 2012 | INR | 22.1 | 22.15 | 21 | 21.1 | 21.1 | -0.65 (-2.99%) | 27,393 |
| 30 Nov 2012 | INR | 22 | 22.55 | 21 | 21.75 | 21.75 | -0.35 (-1.58%) | 109,821 |
| 29 Nov 2012 | INR | 22.1 | 23.2 | 21.9 | 22.1 | 22.1 | -0.15 (-0.67%) | 109,925 |
| 27 Nov 2012 | INR | 23.15 | 23.4 | 22 | 22.25 | 22.25 | -0.5 (-2.20%) | 114,884 |
| 26 Nov 2012 | INR | 23.35 | 24.3 | 22.75 | 22.75 | 22.75 | -0.75 (-3.19%) | 61,881 |
| 23 Nov 2012 | INR | 22.65 | 24.5 | 22.65 | 23.5 | 23.5 | +0.5 (+2.17%) | 193,080 |
| 22 Nov 2012 | INR | 22.55 | 23.8 | 22.4 | 23 | 23 | +0.7 (+3.14%) | 120,124 |
| 21 Nov 2012 | INR | 20.4 | 23.45 | 20.3 | 22.3 | 22.3 | +1.4 (+6.70%) | 195,641 |
