| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 21.85 | 21.85 | 21.15 | 21.25 | 21.25 | -0.15 (-0.70%) | 11,812 |
| 3 Jan 2013 | INR | 21.5 | 21.95 | 21 | 21.4 | 21.4 | -0.05 (-0.23%) | 5,727 |
| 2 Jan 2013 | INR | 21.7 | 22.5 | 21.4 | 21.45 | 21.45 | -0.4 (-1.83%) | 11,947 |
| 1 Jan 2013 | INR | 21.2 | 22 | 20.8 | 21.85 | 21.85 | +0.8 (+3.80%) | 52,372 |
| 31 Dec 2012 | INR | 23.1 | 23.1 | 20.65 | 21.05 | 21.05 | -0.4 (-1.86%) | 10,205 |
| 28 Dec 2012 | INR | 22.05 | 22.1 | 21.15 | 21.45 | 21.45 | -0.25 (-1.15%) | 241,838 |
| 27 Dec 2012 | INR | 21.95 | 22.2 | 21.5 | 21.7 | 21.7 | -0.5 (-2.25%) | 5,419 |
| 26 Dec 2012 | INR | 22.15 | 22.25 | 21.5 | 22.2 | 22.2 | +0.1 (+0.45%) | 5,004 |
| 24 Dec 2012 | INR | 22 | 22.8 | 21.35 | 22.1 | 22.1 | 0.0 (0.0%) | 2,898 |
| 21 Dec 2012 | INR | 22 | 22.25 | 21.65 | 22.1 | 22.1 | +0.05 (+0.23%) | 5,627 |
| 20 Dec 2012 | INR | 22.15 | 22.95 | 21.95 | 22.05 | 22.05 | -0.2 (-0.90%) | 12,716 |
| 19 Dec 2012 | INR | 22.15 | 23 | 21.2 | 22.25 | 22.25 | -0.2 (-0.89%) | 7,248 |
| 18 Dec 2012 | INR | 22.25 | 23 | 21.6 | 22.45 | 22.45 | -0.2 (-0.88%) | 5,503 |
| 17 Dec 2012 | INR | 21.55 | 23 | 21.1 | 22.65 | 22.65 | +1.05 (+4.86%) | 11,594 |
| 14 Dec 2012 | INR | 22.1 | 22.2 | 18 | 21.6 | 21.6 | -0.8 (-3.57%) | 16,126 |
| 13 Dec 2012 | INR | 21.75 | 22.95 | 21.75 | 22.4 | 22.4 | +0.05 (+0.22%) | 3,428 |
| 12 Dec 2012 | INR | 21.75 | 22.8 | 21.6 | 22.35 | 22.35 | +0.4 (+1.82%) | 3,805 |
| 11 Dec 2012 | INR | 22.5 | 22.65 | 21.6 | 21.95 | 21.95 | -0.3 (-1.35%) | 4,962 |
| 10 Dec 2012 | INR | 22.95 | 22.95 | 22.1 | 22.25 | 22.25 | -0.45 (-1.98%) | 3,186 |
| 7 Dec 2012 | INR | 23 | 23 | 22.5 | 22.7 | 22.7 | +0.3 (+1.34%) | 6,377 |
| 6 Dec 2012 | INR | 23.8 | 23.8 | 22.25 | 22.4 | 22.4 | -0.3 (-1.32%) | 4,473 |
| 5 Dec 2012 | INR | 22.9 | 23.65 | 22.6 | 22.7 | 22.7 | -0.4 (-1.73%) | 2,203 |
| 4 Dec 2012 | INR | 23.75 | 23.75 | 22.3 | 23.1 | 23.1 | -0.1 (-0.43%) | 10,731 |
| 3 Dec 2012 | INR | 22.4 | 23.5 | 22.4 | 23.2 | 23.2 | +0.55 (+2.43%) | 5,389 |
| 30 Nov 2012 | INR | 22 | 23.4 | 22 | 22.65 | 22.65 | +0.55 (+2.49%) | 5,752 |
| 29 Nov 2012 | INR | 22.65 | 23.1 | 21.95 | 22.1 | 22.1 | -0.3 (-1.34%) | 4,496 |
| 27 Nov 2012 | INR | 21.65 | 22.7 | 21.65 | 22.4 | 22.4 | +0.8 (+3.70%) | 2,670 |
| 26 Nov 2012 | INR | 22 | 22.5 | 21.5 | 21.6 | 21.6 | -0.7 (-3.14%) | 8,637 |
| 23 Nov 2012 | INR | 22.9 | 22.9 | 22.2 | 22.3 | 22.3 | +0.15 (+0.68%) | 6,846 |
| 22 Nov 2012 | INR | 22.1 | 22.55 | 22.1 | 22.15 | 22.15 | +0.05 (+0.23%) | 2,392 |
