| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2013 | INR | 28.75 | 29.05 | 28.5 | 29 | 29 | +0.05 (+0.17%) | 9,521,796 |
| 15 Feb 2013 | INR | 28.9 | 29.1 | 28.7 | 28.95 | 28.95 | -0.05 (-0.17%) | 13,691,688 |
| 14 Feb 2013 | INR | 28.8 | 29.2 | 28.35 | 29 | 29 | +0.4 (+1.40%) | 10,086,819 |
| 13 Feb 2013 | INR | 28.7 | 29.25 | 28.5 | 28.6 | 28.6 | -0.2 (-0.69%) | 8,757,305 |
| 12 Feb 2013 | INR | 28.7 | 29.15 | 28.25 | 28.8 | 28.8 | +0.1 (+0.35%) | 16,691,363 |
| 11 Feb 2013 | INR | 28.1 | 28.85 | 27.85 | 28.7 | 28.7 | +0.7 (+2.50%) | 13,811,002 |
| 8 Feb 2013 | INR | 27.85 | 28.2 | 27.5 | 28 | 28 | +0.15 (+0.54%) | 31,043,730 |
| 7 Feb 2013 | INR | 28.05 | 28.2 | 27.65 | 27.85 | 27.85 | -0.1 (-0.36%) | 15,182,487 |
| 6 Feb 2013 | INR | 28.5 | 28.5 | 27.6 | 27.95 | 27.95 | +0.05 (+0.18%) | 12,219,641 |
| 5 Feb 2013 | INR | 28.05 | 28.15 | 27.7 | 27.9 | 27.9 | -0.15 (-0.53%) | 19,700,603 |
| 4 Feb 2013 | INR | 28.5 | 28.5 | 27.7 | 28.05 | 28.05 | -0.15 (-0.53%) | 14,011,869 |
| 1 Feb 2013 | INR | 29 | 29.1 | 28.05 | 28.2 | 28.2 | -0.8 (-2.76%) | 11,119,489 |
| 31 Jan 2013 | INR | 28 | 29.05 | 28 | 29 | 29 | +1.05 (+3.76%) | 91,345,746 |
| 30 Jan 2013 | INR | 27.1 | 28.05 | 26.85 | 27.95 | 27.95 | +0.85 (+3.14%) | 28,183,370 |
| 29 Jan 2013 | INR | 26.4 | 27.2 | 26.3 | 27.1 | 27.1 | +0.6 (+2.26%) | 16,424,843 |
| 28 Jan 2013 | INR | 26.35 | 26.7 | 26.15 | 26.5 | 26.5 | +0.2 (+0.76%) | 6,994,928 |
| 25 Jan 2013 | INR | 26.05 | 26.4 | 25.8 | 26.3 | 26.3 | +0.35 (+1.35%) | 17,853,095 |
| 24 Jan 2013 | INR | 26.4 | 26.5 | 25.9 | 25.95 | 25.95 | -0.35 (-1.33%) | 14,401,488 |
| 23 Jan 2013 | INR | 26.25 | 26.5 | 25.95 | 26.3 | 26.3 | +0.15 (+0.57%) | 11,394,495 |
| 22 Jan 2013 | INR | 26.45 | 26.55 | 26.05 | 26.15 | 26.15 | -0.25 (-0.95%) | 4,785,982 |
| 21 Jan 2013 | INR | 26.2 | 26.6 | 26.05 | 26.4 | 26.4 | +0.35 (+1.34%) | 10,848,054 |
| 18 Jan 2013 | INR | 25.65 | 26.25 | 25.55 | 26.05 | 26.05 | +0.5 (+1.96%) | 17,120,404 |
| 17 Jan 2013 | INR | 25.35 | 25.85 | 25.3 | 25.55 | 25.55 | +0.2 (+0.79%) | 4,183,784 |
| 16 Jan 2013 | INR | 25.6 | 25.6 | 25.25 | 25.35 | 25.35 | -0.15 (-0.59%) | 9,447,614 |
| 15 Jan 2013 | INR | 25.7 | 25.75 | 25.35 | 25.5 | 25.5 | -0.2 (-0.78%) | 6,319,074 |
| 14 Jan 2013 | INR | 25.65 | 26 | 25.4 | 25.7 | 25.7 | 0.0 (0.0%) | 3,710,523 |
| 11 Jan 2013 | INR | 26 | 26.25 | 25.35 | 25.7 | 25.7 | -0.25 (-0.96%) | 8,140,743 |
| 10 Jan 2013 | INR | 25.45 | 26.05 | 25.35 | 25.95 | 25.95 | +0.6 (+2.37%) | 25,630,062 |
| 9 Jan 2013 | INR | 25.1 | 25.6 | 24.9 | 25.35 | 25.35 | +0.35 (+1.40%) | 30,913,908 |
| 8 Jan 2013 | INR | 25 | 25.15 | 24.8 | 25 | 25 | +0.1 (+0.40%) | 3,566,278 |
