| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2013 | INR | 23.5 | 23.7 | 22.95 | 23 | 23 | -0.2 (-0.86%) | 166,782 |
| 1 Jan 2013 | INR | 23.4 | 24 | 23.1 | 23.2 | 23.2 | -0.05 (-0.22%) | 235,866 |
| 31 Dec 2012 | INR | 22.15 | 23.25 | 22.15 | 23.25 | 23.25 | +1.15 (+5.20%) | 375,273 |
| 28 Dec 2012 | INR | 22.25 | 22.65 | 22 | 22.1 | 22.1 | +0.1 (+0.45%) | 137,069 |
| 27 Dec 2012 | INR | 22.3 | 22.5 | 22 | 22 | 22 | -0.25 (-1.12%) | 89,734 |
| 26 Dec 2012 | INR | 22.25 | 22.45 | 22.05 | 22.25 | 22.25 | +0.1 (+0.45%) | 68,559 |
| 24 Dec 2012 | INR | 22.25 | 22.6 | 22 | 22.15 | 22.15 | -0.1 (-0.45%) | 74,577 |
| 21 Dec 2012 | INR | 22.5 | 22.8 | 22 | 22.25 | 22.25 | -0.4 (-1.77%) | 189,440 |
| 20 Dec 2012 | INR | 22.6 | 22.9 | 22.55 | 22.65 | 22.65 | 0.0 (0.0%) | 86,567 |
| 19 Dec 2012 | INR | 22.95 | 23.1 | 22.6 | 22.65 | 22.65 | -0.1 (-0.44%) | 189,731 |
| 18 Dec 2012 | INR | 22.8 | 23 | 22.4 | 22.75 | 22.75 | +0.05 (+0.22%) | 138,467 |
| 17 Dec 2012 | INR | 22.6 | 23.1 | 22.45 | 22.7 | 22.7 | +0.05 (+0.22%) | 142,632 |
| 14 Dec 2012 | INR | 23 | 23 | 22.65 | 22.65 | 22.65 | -0.05 (-0.22%) | 85,220 |
| 13 Dec 2012 | INR | 23.2 | 23.45 | 22.65 | 22.7 | 22.7 | -0.5 (-2.16%) | 266,665 |
| 12 Dec 2012 | INR | 23.7 | 23.7 | 23.15 | 23.2 | 23.2 | -0.05 (-0.22%) | 199,424 |
| 11 Dec 2012 | INR | 23.7 | 23.9 | 22.55 | 23.25 | 23.25 | -0.55 (-2.31%) | 381,748 |
| 10 Dec 2012 | INR | 23.95 | 24.35 | 23.65 | 23.8 | 23.8 | 0.0 (0.0%) | 130,010 |
| 7 Dec 2012 | INR | 23.95 | 24.65 | 23.6 | 23.8 | 23.8 | +0.05 (+0.21%) | 479,482 |
| 6 Dec 2012 | INR | 23.45 | 24.15 | 23.4 | 23.75 | 23.75 | +0.4 (+1.71%) | 229,213 |
| 5 Dec 2012 | INR | 24.2 | 24.2 | 23.2 | 23.35 | 23.35 | -0.35 (-1.48%) | 234,042 |
| 4 Dec 2012 | INR | 24 | 24.5 | 23.35 | 23.7 | 23.7 | -0.15 (-0.63%) | 252,172 |
| 3 Dec 2012 | INR | 23.75 | 24.7 | 23.75 | 23.85 | 23.85 | -0.45 (-1.85%) | 245,083 |
| 30 Nov 2012 | INR | 24.7 | 25.1 | 23.25 | 24.3 | 24.3 | +0.35 (+1.46%) | 502,810 |
| 29 Nov 2012 | INR | 23.95 | 23.95 | 23.4 | 23.95 | 23.95 | +1.1 (+4.81%) | 224,491 |
| 27 Nov 2012 | INR | 22.85 | 22.85 | 22.5 | 22.85 | 22.85 | +1.05 (+4.82%) | 177,215 |
| 26 Nov 2012 | INR | 21.7 | 21.8 | 21.15 | 21.8 | 21.8 | +0.9 (+4.31%) | 62,334 |
| 23 Nov 2012 | INR | 21.7 | 21.7 | 20.5 | 20.9 | 20.9 | -0.4 (-1.88%) | 211,553 |
| 22 Nov 2012 | INR | 22 | 22 | 20.7 | 21.3 | 21.3 | -0.5 (-2.29%) | 91,855 |
| 21 Nov 2012 | INR | 22.2 | 22.45 | 21.35 | 21.8 | 21.8 | -0.45 (-2.02%) | 121,750 |
| 20 Nov 2012 | INR | 22.4 | 22.6 | 21.9 | 22.25 | 22.25 | -0.25 (-1.11%) | 117,876 |
