| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 17.9 | 18.2 | 17.75 | 17.8 | 17.8 | -0.1 (-0.56%) | 68,812 |
| 4 Jan 2013 | INR | 17.65 | 18.75 | 17.6 | 17.9 | 17.9 | +0.3 (+1.70%) | 209,250 |
| 3 Jan 2013 | INR | 16.75 | 17.75 | 16.45 | 17.6 | 17.6 | +0.85 (+5.07%) | 105,079 |
| 2 Jan 2013 | INR | 17.3 | 17.3 | 16.7 | 16.75 | 16.75 | -0.25 (-1.47%) | 36,526 |
| 1 Jan 2013 | INR | 17.2 | 17.45 | 16.8 | 17 | 17 | -0.1 (-0.58%) | 22,464 |
| 31 Dec 2012 | INR | 17.15 | 17.4 | 17 | 17.1 | 17.1 | -0.3 (-1.72%) | 7,694 |
| 28 Dec 2012 | INR | 17.9 | 17.9 | 17.05 | 17.4 | 17.4 | +0.05 (+0.29%) | 56,625 |
| 27 Dec 2012 | INR | 16.65 | 17.85 | 16.65 | 17.35 | 17.35 | +0.75 (+4.52%) | 200,188 |
| 26 Dec 2012 | INR | 17.15 | 17.15 | 16.55 | 16.6 | 16.6 | -0.15 (-0.90%) | 39,619 |
| 24 Dec 2012 | INR | 16.65 | 17.25 | 16.25 | 16.75 | 16.75 | +0.05 (+0.30%) | 33,826 |
| 21 Dec 2012 | INR | 16.75 | 17.15 | 16.4 | 16.7 | 16.7 | -0.25 (-1.47%) | 72,901 |
| 20 Dec 2012 | INR | 16.1 | 17.1 | 16.1 | 16.95 | 16.95 | +0.8 (+4.95%) | 64,182 |
| 19 Dec 2012 | INR | 16.2 | 16.55 | 15.8 | 16.15 | 16.15 | -0.3 (-1.82%) | 74,804 |
| 18 Dec 2012 | INR | 17.25 | 17.25 | 16.05 | 16.45 | 16.45 | -0.4 (-2.37%) | 48,286 |
| 17 Dec 2012 | INR | 16.6 | 17.35 | 16.6 | 16.85 | 16.85 | 0.0 (0.0%) | 54,442 |
| 14 Dec 2012 | INR | 18.25 | 18.25 | 16.75 | 16.85 | 16.85 | -0.85 (-4.80%) | 61,662 |
| 13 Dec 2012 | INR | 18.1 | 18.3 | 17.55 | 17.7 | 17.7 | -0.1 (-0.56%) | 54,331 |
| 12 Dec 2012 | INR | 18.5 | 18.6 | 17.65 | 17.8 | 17.8 | -0.35 (-1.93%) | 89,550 |
| 11 Dec 2012 | INR | 18.9 | 18.95 | 18.05 | 18.15 | 18.15 | 0.0 (0.0%) | 241,425 |
| 10 Dec 2012 | INR | 17.3 | 19.2 | 17.3 | 18.15 | 18.15 | +1.3 (+7.72%) | 677,486 |
| 7 Dec 2012 | INR | 17.1 | 17.35 | 16.55 | 16.85 | 16.85 | -0.2 (-1.17%) | 68,162 |
| 6 Dec 2012 | INR | 16.9 | 17.6 | 16.3 | 17.05 | 17.05 | +0.85 (+5.25%) | 295,568 |
| 5 Dec 2012 | INR | 16.25 | 16.9 | 16.1 | 16.2 | 16.2 | +0.15 (+0.93%) | 119,280 |
| 4 Dec 2012 | INR | 16.5 | 17 | 15.8 | 16.05 | 16.05 | +0.25 (+1.58%) | 102,321 |
| 3 Dec 2012 | INR | 15.25 | 15.9 | 15.25 | 15.8 | 15.8 | +0.35 (+2.27%) | 34,628 |
| 30 Nov 2012 | INR | 15.3 | 15.7 | 15.3 | 15.45 | 15.45 | +0.3 (+1.98%) | 32,356 |
| 29 Nov 2012 | INR | 15.1 | 15.4 | 15.1 | 15.15 | 15.15 | -0.05 (-0.33%) | 13,621 |
| 27 Nov 2012 | INR | 15.1 | 15.4 | 15.05 | 15.2 | 15.2 | +0.1 (+0.66%) | 15,645 |
| 26 Nov 2012 | INR | 15 | 15.5 | 14.8 | 15.1 | 15.1 | -0.05 (-0.33%) | 9,978 |
| 23 Nov 2012 | INR | 15.3 | 15.35 | 15 | 15.15 | 15.15 | -0.2 (-1.30%) | 63,694 |
