| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2013 | INR | 25.45 | 25.45 | 24.5 | 24.9 | 24.9 | -0.1 (-0.40%) | 4,534 |
| 9 Jan 2013 | INR | 25 | 25.45 | 24.65 | 25 | 25 | +1 (+4.17%) | 3,966 |
| 8 Jan 2013 | INR | 24.8 | 25.5 | 24 | 24 | 24 | -1 (-4%) | 5,885 |
| 7 Jan 2013 | INR | 25 | 26.5 | 24.5 | 25 | 25 | -0.25 (-0.99%) | 44,880 |
| 4 Jan 2013 | INR | 25.5 | 25.5 | 25 | 25.25 | 25.25 | -0.3 (-1.17%) | 14,329 |
| 3 Jan 2013 | INR | 25.5 | 26 | 24.75 | 25.55 | 25.55 | +0.55 (+2.20%) | 7,160 |
| 2 Jan 2013 | INR | 25.25 | 25.9 | 24.7 | 25 | 25 | -0.65 (-2.53%) | 15,162 |
| 1 Jan 2013 | INR | 27 | 27 | 25.3 | 25.65 | 25.65 | -0.85 (-3.21%) | 38,839 |
| 31 Dec 2012 | INR | 26.3 | 29.8 | 25.15 | 26.5 | 26.5 | -0.9 (-3.28%) | 4,357 |
| 28 Dec 2012 | INR | 27.55 | 29.6 | 27.4 | 27.4 | 27.4 | -1.35 (-4.70%) | 6,510 |
| 27 Dec 2012 | INR | 29.5 | 30.3 | 28.45 | 28.75 | 28.75 | +1.25 (+4.55%) | 1,707 |
| 26 Dec 2012 | INR | 27.5 | 29 | 27.2 | 27.5 | 27.5 | -0.3 (-1.08%) | 6,491 |
| 24 Dec 2012 | INR | 27.5 | 28 | 27.1 | 27.8 | 27.8 | -0.2 (-0.71%) | 2,141 |
| 21 Dec 2012 | INR | 27.35 | 28.9 | 27.35 | 28 | 28 | -0.75 (-2.61%) | 3,402 |
| 20 Dec 2012 | INR | 27.5 | 28.8 | 27.5 | 28.75 | 28.75 | -0.2 (-0.69%) | 1,003 |
| 19 Dec 2012 | INR | 29.45 | 29.45 | 28 | 28.95 | 28.95 | +0.65 (+2.30%) | 1,919 |
| 18 Dec 2012 | INR | 28.7 | 29.8 | 27.25 | 28.3 | 28.3 | -0.4 (-1.39%) | 11,662 |
| 17 Dec 2012 | INR | 31.5 | 31.95 | 28.25 | 28.7 | 28.7 | -2 (-6.51%) | 15,466 |
| 14 Dec 2012 | INR | 32.5 | 32.5 | 30 | 30.7 | 30.7 | +0.45 (+1.49%) | 7,853 |
| 13 Dec 2012 | INR | 30.15 | 32 | 30.15 | 30.25 | 30.25 | -1.25 (-3.97%) | 5,236 |
| 12 Dec 2012 | INR | 31.55 | 32.5 | 31 | 31.5 | 31.5 | -1.5 (-4.55%) | 378 |
| 11 Dec 2012 | INR | 33 | 33.4 | 32 | 33 | 33 | -0.45 (-1.35%) | 2,662 |
| 10 Dec 2012 | INR | 35.05 | 35.05 | 32 | 33.45 | 33.45 | -1.6 (-4.56%) | 12,256 |
| 7 Dec 2012 | INR | 33 | 35.05 | 32.35 | 35.05 | 35.05 | +3.15 (+9.87%) | 72,288 |
| 6 Dec 2012 | INR | 29.3 | 31.9 | 29.3 | 31.9 | 31.9 | +1.95 (+6.51%) | 31,054 |
| 5 Dec 2012 | INR | 28.35 | 29.95 | 28.35 | 29.95 | 29.95 | +1.35 (+4.72%) | 7,544 |
| 4 Dec 2012 | INR | 28.5 | 30 | 28.2 | 28.6 | 28.6 | -0.4 (-1.38%) | 2,911 |
| 3 Dec 2012 | INR | 28 | 29.45 | 28 | 29 | 29 | +1.3 (+4.69%) | 2,171 |
| 30 Nov 2012 | INR | 29.95 | 29.95 | 27.7 | 27.7 | 27.7 | -0.8 (-2.81%) | 3,761 |
| 29 Nov 2012 | INR | 28.4 | 29.9 | 27 | 28.5 | 28.5 | +0.5 (+1.79%) | 5,158 |
