| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 14.3 | 14.31 | 13.8 | 14.14 | 1.414 | +0.02 (+0.14%) | 102,010 |
| 3 Jan 2013 | INR | 14.5 | 14.5 | 13.9 | 14.12 | 1.412 | -0.02 (-0.14%) | 80,390 |
| 2 Jan 2013 | INR | 14.02 | 14.29 | 13.93 | 14.14 | 1.414 | +0.04 (+0.28%) | 39,090 |
| 1 Jan 2013 | INR | 14.15 | 14.33 | 14 | 14.1 | 1.41 | +0.17 (+1.22%) | 102,010 |
| 31 Dec 2012 | INR | 14.94 | 15.3 | 13.74 | 13.93 | 1.393 | -0.48 (-3.33%) | 193,870 |
| 28 Dec 2012 | INR | 13.84 | 14.59 | 13.84 | 14.41 | 1.441 | +0.46 (+3.30%) | 170,790 |
| 27 Dec 2012 | INR | 14.1 | 14.27 | 13.73 | 13.95 | 1.395 | -0.37 (-2.58%) | 85,640 |
| 26 Dec 2012 | INR | 13.31 | 14.45 | 13.3 | 14.32 | 1.432 | +0.53 (+3.84%) | 164,810 |
| 24 Dec 2012 | INR | 13.8 | 13.97 | 12.26 | 13.79 | 1.379 | +0.08 (+0.58%) | 126,160 |
| 21 Dec 2012 | INR | 13.8 | 13.8 | 13.36 | 13.71 | 1.371 | -0.04 (-0.29%) | 222,810 |
| 20 Dec 2012 | INR | 14.15 | 14.49 | 13.35 | 13.75 | 1.375 | -0.86 (-5.89%) | 128,150 |
| 19 Dec 2012 | INR | 13.85 | 14.9 | 13.85 | 14.61 | 1.461 | +0.8 (+5.79%) | 235,160 |
| 18 Dec 2012 | INR | 13.35 | 14.07 | 13.35 | 13.81 | 1.381 | +0.24 (+1.77%) | 216,650 |
| 17 Dec 2012 | INR | 12.98 | 14.08 | 12.7 | 13.57 | 1.357 | +0.67 (+5.19%) | 270,390 |
| 14 Dec 2012 | INR | 11.86 | 14.2 | 11.6 | 12.9 | 1.29 | +0.77 (+6.35%) | 298,390 |
| 13 Dec 2012 | INR | 12 | 12.18 | 11.5 | 12.13 | 1.213 | +0.19 (+1.59%) | 145,030 |
| 12 Dec 2012 | INR | 11.7 | 11.95 | 11.21 | 11.94 | 1.194 | +0.23 (+1.96%) | 125,240 |
| 11 Dec 2012 | INR | 11.8 | 11.8 | 11.24 | 11.71 | 1.171 | -0.07 (-0.59%) | 106,220 |
| 10 Dec 2012 | INR | 11.7 | 11.8 | 10.88 | 11.78 | 1.178 | +0.43 (+3.79%) | 165,960 |
| 7 Dec 2012 | INR | 12 | 12 | 11.03 | 11.35 | 1.135 | -0.17 (-1.48%) | 106,390 |
| 6 Dec 2012 | INR | 10.97 | 11.7 | 10.73 | 11.52 | 1.152 | +0.5 (+4.54%) | 107,310 |
| 5 Dec 2012 | INR | 10.32 | 11.1 | 10.32 | 11.02 | 1.102 | +0.14 (+1.29%) | 116,890 |
| 4 Dec 2012 | INR | 10.34 | 11 | 10.2 | 10.88 | 1.088 | +0.54 (+5.22%) | 143,150 |
| 3 Dec 2012 | INR | 10.16 | 10.68 | 10.02 | 10.34 | 1.034 | +0.44 (+4.44%) | 118,980 |
| 30 Nov 2012 | INR | 9.8 | 9.98 | 9.61 | 9.9 | 0.99 | +0.35 (+3.66%) | 122,330 |
| 29 Nov 2012 | INR | 9.88 | 9.88 | 9.34 | 9.55 | 0.955 | +0.03 (+0.32%) | 2,750 |
| 27 Nov 2012 | INR | 10.05 | 10.05 | 9.41 | 9.52 | 0.952 | -0.21 (-2.16%) | 4,450 |
| 26 Nov 2012 | INR | 9.39 | 9.79 | 9.23 | 9.73 | 0.973 | +0.5 (+5.42%) | 1,390 |
| 23 Nov 2012 | INR | 9.47 | 9.52 | 9.23 | 9.23 | 0.923 | -0.37 (-3.85%) | 1,330 |
| 22 Nov 2012 | INR | 9.46 | 9.87 | 9.46 | 9.6 | 0.96 | +0.02 (+0.21%) | 16,330 |
