| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2013 | INR | 35.7 | 36.1 | 35.15 | 35.35 | 35.35 | -0.4 (-1.12%) | 54,040 |
| 25 Jan 2013 | INR | 35.35 | 36.75 | 34.75 | 35.75 | 35.75 | +0.5 (+1.42%) | 234,680 |
| 24 Jan 2013 | INR | 35.55 | 37.1 | 34.5 | 35.25 | 35.25 | +0.05 (+0.14%) | 567,620 |
| 23 Jan 2013 | INR | 36.45 | 36.45 | 34.8 | 35.2 | 35.2 | -0.9 (-2.49%) | 198,440 |
| 22 Jan 2013 | INR | 37.05 | 37.05 | 36 | 36.1 | 36.1 | -1.25 (-3.35%) | 130,090 |
| 21 Jan 2013 | INR | 35.55 | 37.7 | 35.2 | 37.35 | 37.35 | +1.8 (+5.06%) | 468,100 |
| 18 Jan 2013 | INR | 36.45 | 36.45 | 35.1 | 35.55 | 35.55 | -0.05 (-0.14%) | 95,190 |
| 17 Jan 2013 | INR | 36.15 | 36.55 | 35.5 | 35.6 | 35.6 | -0.4 (-1.11%) | 68,010 |
| 16 Jan 2013 | INR | 36.35 | 36.75 | 35.7 | 36 | 36 | -0.35 (-0.96%) | 111,570 |
| 15 Jan 2013 | INR | 36.9 | 37.2 | 36.15 | 36.35 | 36.35 | -0.1 (-0.27%) | 105,590 |
| 14 Jan 2013 | INR | 36.5 | 36.65 | 35.5 | 36.45 | 36.45 | +0.85 (+2.39%) | 242,460 |
| 11 Jan 2013 | INR | 37.1 | 37.2 | 35.45 | 35.6 | 35.6 | -1.2 (-3.26%) | 165,540 |
| 10 Jan 2013 | INR | 37.7 | 37.75 | 36.75 | 36.8 | 36.8 | -0.4 (-1.08%) | 141,440 |
| 9 Jan 2013 | INR | 37.7 | 37.8 | 36.9 | 37.2 | 37.2 | -0.2 (-0.53%) | 150,420 |
| 8 Jan 2013 | INR | 37.55 | 38 | 37.3 | 37.4 | 37.4 | -0.2 (-0.53%) | 129,130 |
| 7 Jan 2013 | INR | 38 | 38.4 | 37.5 | 37.6 | 37.6 | -0.05 (-0.13%) | 115,810 |
| 4 Jan 2013 | INR | 38 | 38.4 | 37.55 | 37.65 | 37.65 | -0.2 (-0.53%) | 123,080 |
| 3 Jan 2013 | INR | 38 | 38.5 | 37.7 | 37.85 | 37.85 | -0.2 (-0.53%) | 194,010 |
| 2 Jan 2013 | INR | 38.5 | 39.15 | 37.5 | 38.05 | 38.05 | +0.4 (+1.06%) | 486,570 |
| 1 Jan 2013 | INR | 38.45 | 38.7 | 37.3 | 37.65 | 37.65 | -0.3 (-0.79%) | 394,540 |
| 31 Dec 2012 | INR | 37.1 | 39.25 | 36.55 | 37.95 | 37.95 | +2.45 (+6.90%) | 2,460,000 |
| 28 Dec 2012 | INR | 35 | 36 | 34.35 | 35.5 | 35.5 | +0.8 (+2.31%) | 159,800 |
| 27 Dec 2012 | INR | 35 | 35.8 | 34.6 | 34.7 | 34.7 | -0.2 (-0.57%) | 78,390 |
| 26 Dec 2012 | INR | 35 | 35.35 | 34.8 | 34.9 | 34.9 | -0.1 (-0.29%) | 89,370 |
| 24 Dec 2012 | INR | 35 | 35.9 | 34.9 | 35 | 35 | +0.2 (+0.57%) | 69,440 |
| 21 Dec 2012 | INR | 35 | 35.4 | 34.7 | 34.8 | 34.8 | -0.6 (-1.69%) | 64,410 |
| 20 Dec 2012 | INR | 35.5 | 35.75 | 35 | 35.4 | 35.4 | -0.05 (-0.14%) | 74,420 |
| 19 Dec 2012 | INR | 36 | 36.25 | 35.3 | 35.45 | 35.45 | -0.5 (-1.39%) | 66,730 |
| 18 Dec 2012 | INR | 36 | 36.4 | 35.55 | 35.95 | 35.95 | +0.35 (+0.98%) | 147,020 |
| 17 Dec 2012 | INR | 35 | 35.85 | 34.9 | 35.6 | 35.6 | +0.7 (+2.01%) | 132,910 |
