| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2013 | INR | 23 | 23.75 | 22.7 | 23.5 | 23.5 | +0.2 (+0.86%) | 7,141 |
| 4 Feb 2013 | INR | 23.3 | 24.5 | 23 | 23.3 | 23.3 | +0.25 (+1.08%) | 76,866 |
| 1 Feb 2013 | INR | 22.9 | 24.5 | 22.8 | 23.05 | 23.05 | +0.15 (+0.66%) | 58,885 |
| 31 Jan 2013 | INR | 21.3 | 22.9 | 21.2 | 22.9 | 22.9 | +2.05 (+9.83%) | 48,735 |
| 30 Jan 2013 | INR | 19 | 22 | 19 | 20.85 | 20.85 | -0.15 (-0.71%) | 5,938 |
| 29 Jan 2013 | INR | 20.15 | 21 | 20.1 | 21 | 21 | +0.35 (+1.69%) | 468 |
| 28 Jan 2013 | INR | 21 | 21.6 | 20 | 20.65 | 20.65 | +0.65 (+3.25%) | 94,163 |
| 25 Jan 2013 | INR | 20 | 20.75 | 20 | 20 | 20 | 0.0 (0.0%) | 53,421 |
| 24 Jan 2013 | INR | 20.25 | 20.5 | 20 | 20 | 20 | -0.75 (-3.61%) | 90,251 |
| 23 Jan 2013 | INR | 20.75 | 21 | 20.3 | 20.75 | 20.75 | -0.3 (-1.43%) | 11,898 |
| 22 Jan 2013 | INR | 21.1 | 22.15 | 20.9 | 21.05 | 21.05 | -0.05 (-0.24%) | 692,686 |
| 21 Jan 2013 | INR | 20.75 | 21.95 | 20.05 | 21.1 | 21.1 | +0.05 (+0.24%) | 36,772 |
| 18 Jan 2013 | INR | 21.4 | 22.7 | 20.85 | 21.05 | 21.05 | -0.15 (-0.71%) | 177,267 |
| 17 Jan 2013 | INR | 20.95 | 21.5 | 20 | 21.2 | 21.2 | +1.4 (+7.07%) | 201,193 |
| 16 Jan 2013 | INR | 19.6 | 19.8 | 17.45 | 19.8 | 19.8 | +1.8 (+10%) | 1,225,016 |
| 15 Jan 2013 | INR | 17.75 | 18.25 | 17.75 | 18 | 18 | +0.05 (+0.28%) | 1,580 |
| 14 Jan 2013 | INR | 18.05 | 18.7 | 17.4 | 17.95 | 17.95 | -0.05 (-0.28%) | 10,005 |
| 11 Jan 2013 | INR | 18.05 | 19 | 18 | 18 | 18 | -0.15 (-0.83%) | 567,383 |
| 10 Jan 2013 | INR | 18.5 | 18.5 | 18 | 18.15 | 18.15 | -0.4 (-2.16%) | 2,829 |
| 9 Jan 2013 | INR | 18.6 | 19 | 18.5 | 18.55 | 18.55 | -0.05 (-0.27%) | 7,110 |
| 8 Jan 2013 | INR | 18.5 | 18.85 | 18.5 | 18.6 | 18.6 | +0.15 (+0.81%) | 2,600 |
| 7 Jan 2013 | INR | 18.65 | 18.65 | 18.35 | 18.45 | 18.45 | +0.1 (+0.54%) | 106,864 |
| 4 Jan 2013 | INR | 18.25 | 18.9 | 17.6 | 18.35 | 18.35 | +0.2 (+1.10%) | 152,320 |
| 3 Jan 2013 | INR | 18.75 | 18.75 | 17.75 | 18.15 | 18.15 | +0.25 (+1.40%) | 7,810 |
| 2 Jan 2013 | INR | 18.25 | 18.8 | 17.8 | 17.9 | 17.9 | -0.2 (-1.10%) | 102,081 |
| 1 Jan 2013 | INR | 17.75 | 18.25 | 17.1 | 18.1 | 18.1 | +0.15 (+0.84%) | 7,637 |
| 31 Dec 2012 | INR | 18 | 18.7 | 17.5 | 17.95 | 17.95 | 0.0 (0.0%) | 7,493 |
| 28 Dec 2012 | INR | 18 | 18.15 | 17.6 | 17.95 | 17.95 | -0.2 (-1.10%) | 8,428 |
| 27 Dec 2012 | INR | 17.3 | 18.15 | 17 | 18.15 | 18.15 | +0.85 (+4.91%) | 391,259 |
| 26 Dec 2012 | INR | 17.3 | 17.55 | 16.85 | 17.3 | 17.3 | +0.1 (+0.58%) | 33,240 |
