| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 18.1 | 18.25 | 17.85 | 18 | 18 | +0.15 (+0.84%) | 861,115 |
| 3 Jan 2013 | INR | 18 | 18.1 | 17.75 | 17.85 | 17.85 | -0.05 (-0.28%) | 494,637 |
| 2 Jan 2013 | INR | 18.25 | 18.4 | 17.9 | 17.9 | 17.9 | -0.05 (-0.28%) | 415,223 |
| 1 Jan 2013 | INR | 18.3 | 18.3 | 17.9 | 17.95 | 17.95 | 0.0 (0.0%) | 226,924 |
| 31 Dec 2012 | INR | 17.7 | 18 | 17.6 | 17.95 | 17.95 | +0.2 (+1.13%) | 207,361 |
| 28 Dec 2012 | INR | 17.95 | 18 | 17.65 | 17.75 | 17.75 | -0.1 (-0.56%) | 179,347 |
| 27 Dec 2012 | INR | 17.9 | 17.95 | 17.65 | 17.85 | 17.85 | +0.1 (+0.56%) | 199,425 |
| 26 Dec 2012 | INR | 18.1 | 18.1 | 17.7 | 17.75 | 17.75 | -0.2 (-1.11%) | 175,244 |
| 24 Dec 2012 | INR | 17.65 | 18.1 | 17.65 | 17.95 | 17.95 | +0.2 (+1.13%) | 94,794 |
| 21 Dec 2012 | INR | 17.85 | 18 | 17.5 | 17.75 | 17.75 | -0.25 (-1.39%) | 262,290 |
| 20 Dec 2012 | INR | 18 | 18.15 | 17.7 | 18 | 18 | +0.1 (+0.56%) | 265,853 |
| 19 Dec 2012 | INR | 18.2 | 18.25 | 17.85 | 17.9 | 17.9 | -0.15 (-0.83%) | 544,285 |
| 18 Dec 2012 | INR | 18.1 | 18.25 | 17.95 | 18.05 | 18.05 | -0.05 (-0.28%) | 391,494 |
| 17 Dec 2012 | INR | 18.35 | 18.35 | 18 | 18.1 | 18.1 | +0.05 (+0.28%) | 482,643 |
| 14 Dec 2012 | INR | 17.7 | 18.2 | 17.3 | 18.05 | 18.05 | +0.4 (+2.27%) | 494,165 |
| 13 Dec 2012 | INR | 18.25 | 18.3 | 17.5 | 17.65 | 17.65 | -0.4 (-2.22%) | 806,385 |
| 12 Dec 2012 | INR | 18.7 | 18.75 | 17.9 | 18.05 | 18.05 | -0.6 (-3.22%) | 685,076 |
| 11 Dec 2012 | INR | 18.8 | 19.6 | 18.5 | 18.65 | 18.65 | +0.05 (+0.27%) | 1,285,380 |
| 10 Dec 2012 | INR | 18.75 | 18.8 | 18.5 | 18.6 | 18.6 | +0.1 (+0.54%) | 248,361 |
| 7 Dec 2012 | INR | 18.9 | 19 | 18.4 | 18.5 | 18.5 | -0.15 (-0.80%) | 580,058 |
| 6 Dec 2012 | INR | 18.7 | 18.85 | 18.45 | 18.65 | 18.65 | +0.1 (+0.54%) | 377,831 |
| 5 Dec 2012 | INR | 18.65 | 19.1 | 18.45 | 18.55 | 18.55 | +0.05 (+0.27%) | 596,046 |
| 4 Dec 2012 | INR | 18.7 | 19 | 18.45 | 18.5 | 18.5 | -0.05 (-0.27%) | 487,863 |
| 3 Dec 2012 | INR | 19 | 19.1 | 18.35 | 18.55 | 18.55 | -0.15 (-0.80%) | 577,344 |
| 30 Nov 2012 | INR | 19.35 | 19.4 | 18.4 | 18.7 | 18.7 | -0.45 (-2.35%) | 705,386 |
| 29 Nov 2012 | INR | 19.75 | 20 | 19 | 19.15 | 19.15 | -0.3 (-1.54%) | 629,139 |
| 27 Nov 2012 | INR | 18.75 | 20.35 | 18.75 | 19.45 | 19.45 | +0.75 (+4.01%) | 2,363,040 |
| 26 Nov 2012 | INR | 18 | 18.8 | 17.8 | 18.7 | 18.7 | +0.7 (+3.89%) | 786,783 |
| 23 Nov 2012 | INR | 17.9 | 18.1 | 17.55 | 18 | 18 | +0.15 (+0.84%) | 403,012 |
| 22 Nov 2012 | INR | 18.4 | 18.4 | 17.75 | 17.85 | 17.85 | -0.1 (-0.56%) | 349,813 |
