| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2013 | INR | 32.9 | 33.25 | 30.15 | 30.6 | 30.6 | -1.4 (-4.38%) | 100,327 |
| 2 Jan 2013 | INR | 34 | 34 | 31.5 | 32 | 32 | -1.35 (-4.05%) | 151,513 |
| 1 Jan 2013 | INR | 34.45 | 34.7 | 32.3 | 33.35 | 33.35 | -0.8 (-2.34%) | 478,969 |
| 31 Dec 2012 | INR | 29.5 | 34.6 | 28.8 | 34.15 | 34.15 | +4.75 (+16.16%) | 953,264 |
| 28 Dec 2012 | INR | 30.85 | 30.85 | 28.25 | 29.4 | 29.4 | -1.6 (-5.16%) | 246,228 |
| 27 Dec 2012 | INR | 28.95 | 32.4 | 28.5 | 31 | 31 | +3.5 (+12.73%) | 949,245 |
| 26 Dec 2012 | INR | 23 | 27.5 | 23 | 27.5 | 27.5 | +4.5 (+19.57%) | 170,450 |
| 24 Dec 2012 | INR | 24.55 | 25.1 | 22.6 | 23 | 23 | -1.3 (-5.35%) | 58,769 |
| 21 Dec 2012 | INR | 21.35 | 25.8 | 21.15 | 24.3 | 24.3 | +2.85 (+13.29%) | 282,121 |
| 20 Dec 2012 | INR | 22.1 | 22.1 | 21.3 | 21.45 | 21.45 | -1.05 (-4.67%) | 6,354 |
| 19 Dec 2012 | INR | 21.95 | 23.15 | 21.15 | 22.5 | 22.5 | +0.9 (+4.17%) | 28,296 |
| 18 Dec 2012 | INR | 21 | 22 | 20.9 | 21.6 | 21.6 | +0.45 (+2.13%) | 9,185 |
| 17 Dec 2012 | INR | 21.45 | 22.25 | 21 | 21.15 | 21.15 | -0.8 (-3.64%) | 8,665 |
| 14 Dec 2012 | INR | 22.45 | 22.45 | 21.1 | 21.95 | 21.95 | +0.9 (+4.28%) | 9,359 |
| 13 Dec 2012 | INR | 21.25 | 23 | 21.05 | 21.05 | 21.05 | -1.15 (-5.18%) | 10,871 |
| 12 Dec 2012 | INR | 22.3 | 22.5 | 21.2 | 22.2 | 22.2 | -0.3 (-1.33%) | 3,481 |
| 11 Dec 2012 | INR | 23.1 | 23.1 | 22 | 22.5 | 22.5 | +0.4 (+1.81%) | 7,722 |
| 10 Dec 2012 | INR | 22.75 | 23.15 | 22.1 | 22.1 | 22.1 | -0.75 (-3.28%) | 17,701 |
| 7 Dec 2012 | INR | 21.6 | 23.15 | 20.75 | 22.85 | 22.85 | +1.85 (+8.81%) | 36,095 |
| 6 Dec 2012 | INR | 21.6 | 21.6 | 20.85 | 21 | 21 | -0.5 (-2.33%) | 5,202 |
| 5 Dec 2012 | INR | 21 | 21.6 | 20.75 | 21.5 | 21.5 | +0.25 (+1.18%) | 7,024 |
| 4 Dec 2012 | INR | 20.9 | 21.6 | 20.65 | 21.25 | 21.25 | 0.0 (0.0%) | 4,799 |
| 3 Dec 2012 | INR | 21.7 | 21.7 | 20.7 | 21.25 | 21.25 | +0.25 (+1.19%) | 2,960 |
| 30 Nov 2012 | INR | 21.75 | 21.75 | 20.6 | 21 | 21 | +0.25 (+1.20%) | 8,487 |
| 29 Nov 2012 | INR | 21.35 | 21.45 | 20.65 | 20.75 | 20.75 | -0.7 (-3.26%) | 4,886 |
| 27 Nov 2012 | INR | 21.8 | 21.8 | 20.55 | 21.45 | 21.45 | +0.7 (+3.37%) | 8,578 |
| 26 Nov 2012 | INR | 20.7 | 21.5 | 20.7 | 20.75 | 20.75 | -0.3 (-1.43%) | 5,819 |
| 23 Nov 2012 | INR | 21 | 21.85 | 20.5 | 21.05 | 21.05 | +0.4 (+1.94%) | 5,572 |
| 22 Nov 2012 | INR | 21.75 | 21.75 | 20.55 | 20.65 | 20.65 | -0.1 (-0.48%) | 2,914 |
| 21 Nov 2012 | INR | 20.55 | 21 | 20.2 | 20.75 | 20.75 | -0.15 (-0.72%) | 6,241 |
