| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2013 | INR | 22.15 | 23 | 22 | 22.05 | 22.05 | -0.2 (-0.90%) | 76,008 |
| 1 Jan 2013 | INR | 22.5 | 22.65 | 22 | 22.25 | 22.25 | +0.3 (+1.37%) | 50,473 |
| 31 Dec 2012 | INR | 22.25 | 22.85 | 21.95 | 21.95 | 21.95 | +0.1 (+0.46%) | 70,597 |
| 28 Dec 2012 | INR | 22.05 | 23.25 | 21.8 | 21.85 | 21.85 | -0.1 (-0.46%) | 96,086 |
| 27 Dec 2012 | INR | 22.6 | 22.6 | 21.85 | 21.95 | 21.95 | 0.0 (0.0%) | 75,323 |
| 26 Dec 2012 | INR | 22.1 | 22.9 | 21.45 | 21.95 | 21.95 | +0.4 (+1.86%) | 154,218 |
| 24 Dec 2012 | INR | 22.85 | 22.85 | 21.45 | 21.55 | 21.55 | +0.1 (+0.47%) | 34,741 |
| 21 Dec 2012 | INR | 22.05 | 22.5 | 21.45 | 21.45 | 21.45 | -0.5 (-2.28%) | 45,905 |
| 20 Dec 2012 | INR | 22 | 22.3 | 21.95 | 21.95 | 21.95 | +0.45 (+2.09%) | 39,174 |
| 19 Dec 2012 | INR | 22.05 | 22.35 | 21.5 | 21.5 | 21.5 | -0.3 (-1.38%) | 50,880 |
| 18 Dec 2012 | INR | 22.1 | 22.4 | 21.8 | 21.8 | 21.8 | -0.65 (-2.90%) | 37,236 |
| 17 Dec 2012 | INR | 22.9 | 22.9 | 22 | 22.45 | 22.45 | +0.45 (+2.05%) | 138,176 |
| 14 Dec 2012 | INR | 24.8 | 24.8 | 21.6 | 22 | 22 | -2 (-8.33%) | 350,245 |
| 13 Dec 2012 | INR | 24.75 | 25.25 | 22.65 | 24 | 24 | -1 (-4%) | 223,790 |
| 12 Dec 2012 | INR | 26.2 | 26.2 | 25 | 25 | 25 | -0.75 (-2.91%) | 144,038 |
| 11 Dec 2012 | INR | 26.8 | 26.9 | 24.75 | 25.75 | 25.75 | -0.25 (-0.96%) | 781,808 |
| 10 Dec 2012 | INR | 23.25 | 26.4 | 23.25 | 26 | 26 | +3 (+13.04%) | 360,649 |
| 7 Dec 2012 | INR | 23.25 | 23.5 | 22.55 | 23 | 23 | +0.05 (+0.22%) | 79,628 |
| 6 Dec 2012 | INR | 22.55 | 23.15 | 22.35 | 22.95 | 22.95 | +0.3 (+1.32%) | 53,153 |
| 5 Dec 2012 | INR | 22.9 | 23.6 | 21.9 | 22.65 | 22.65 | +0.15 (+0.67%) | 169,369 |
| 4 Dec 2012 | INR | 22.5 | 23.15 | 22.05 | 22.5 | 22.5 | +1.05 (+4.90%) | 128,212 |
| 3 Dec 2012 | INR | 20.05 | 22.05 | 20.05 | 21.45 | 21.45 | +1.95 (+10%) | 159,515 |
| 30 Nov 2012 | INR | 20 | 20.3 | 19.5 | 19.5 | 19.5 | -0.2 (-1.02%) | 13,867 |
| 29 Nov 2012 | INR | 19.7 | 20 | 19.25 | 19.7 | 19.7 | 0.0 (0.0%) | 103,820 |
| 27 Nov 2012 | INR | 20 | 20.05 | 19.65 | 19.7 | 19.7 | -0.5 (-2.48%) | 14,391 |
| 26 Nov 2012 | INR | 20.3 | 20.3 | 20 | 20.2 | 20.2 | +0.2 (+1%) | 3,433 |
| 23 Nov 2012 | INR | 20.05 | 20.25 | 20 | 20 | 20 | -0.3 (-1.48%) | 4,489 |
| 22 Nov 2012 | INR | 19.25 | 20.4 | 19.25 | 20.3 | 20.3 | +0.8 (+4.10%) | 140,125 |
| 21 Nov 2012 | INR | 19.4 | 19.5 | 19 | 19.5 | 19.5 | +0.35 (+1.83%) | 197,517 |
| 20 Nov 2012 | INR | 19.15 | 19.15 | 18.9 | 19.15 | 19.15 | +0.15 (+0.79%) | 44,634 |
