| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2013 | INR | 21.64 | 21.84 | 21.48 | 21.48 | 21.48 | -0.34 (-1.56%) | 4,640 |
| 31 Dec 2012 | INR | 21.7 | 21.84 | 21.7 | 21.82 | 21.82 | +0.04 (+0.18%) | 3,245 |
| 28 Dec 2012 | INR | 21.56 | 23.3 | 21.42 | 21.78 | 21.78 | +0.04 (+0.18%) | 43,768 |
| 27 Dec 2012 | INR | 21.84 | 21.84 | 21.74 | 21.74 | 21.74 | -0.1 (-0.46%) | 307 |
| 26 Dec 2012 | INR | 21.64 | 22.54 | 21.64 | 21.84 | 21.84 | -0.52 (-2.33%) | 18,016 |
| 24 Dec 2012 | INR | 22.46 | 22.46 | 21.64 | 22.36 | 22.36 | +0.62 (+2.85%) | 3,693 |
| 21 Dec 2012 | INR | 21.84 | 22.22 | 21.48 | 21.74 | 21.74 | -0.08 (-0.37%) | 3,534 |
| 20 Dec 2012 | INR | 21.42 | 22.54 | 21.42 | 21.82 | 21.82 | +0.18 (+0.83%) | 15,685 |
| 19 Dec 2012 | INR | 21.56 | 22.94 | 21.56 | 21.64 | 21.64 | -0.2 (-0.92%) | 1,070 |
| 18 Dec 2012 | INR | 21.6 | 21.84 | 21.48 | 21.84 | 21.84 | +0.1 (+0.46%) | 10,893 |
| 17 Dec 2012 | INR | 21.84 | 21.84 | 21.64 | 21.74 | 21.74 | -0.1 (-0.46%) | 22,918 |
| 14 Dec 2012 | INR | 21.7 | 21.84 | 21.66 | 21.84 | 21.84 | -0.08 (-0.36%) | 4,566 |
| 13 Dec 2012 | INR | 23.6 | 23.6 | 21.92 | 21.92 | 21.92 | +0.08 (+0.37%) | 7,469 |
| 12 Dec 2012 | INR | 21.2 | 21.84 | 21.2 | 21.84 | 21.84 | 0.0 (0.0%) | 15,814 |
| 11 Dec 2012 | INR | 21.26 | 21.84 | 21.26 | 21.84 | 21.84 | 0.0 (0.0%) | 21,685 |
| 10 Dec 2012 | INR | 21.48 | 21.84 | 21.44 | 21.84 | 21.84 | +0.6 (+2.82%) | 7,109 |
| 7 Dec 2012 | INR | 21.16 | 23.16 | 21.16 | 21.24 | 21.24 | -0.4 (-1.85%) | 36,403 |
| 6 Dec 2012 | INR | 21.6 | 21.84 | 21.44 | 21.64 | 21.64 | -0.06 (-0.28%) | 10,017 |
| 5 Dec 2012 | INR | 21.92 | 21.92 | 21.66 | 21.7 | 21.7 | -0.3 (-1.36%) | 56,982 |
| 4 Dec 2012 | INR | 22 | 22.22 | 21.84 | 22 | 22 | -0.06 (-0.27%) | 28,723 |
| 3 Dec 2012 | INR | 22.46 | 22.84 | 22.06 | 22.06 | 22.06 | -0.26 (-1.16%) | 30,626 |
| 30 Nov 2012 | INR | 22.22 | 24.36 | 22.22 | 22.32 | 22.32 | -0.18 (-0.80%) | 1,081 |
| 29 Nov 2012 | INR | 23.08 | 23.12 | 22.26 | 22.5 | 22.5 | +0.28 (+1.26%) | 2,279 |
| 27 Nov 2012 | INR | 22.22 | 22.5 | 22.22 | 22.22 | 22.22 | -0.28 (-1.24%) | 9,174 |
| 26 Nov 2012 | INR | 23.3 | 23.3 | 22.46 | 22.5 | 22.5 | -0.44 (-1.92%) | 5,225 |
| 23 Nov 2012 | INR | 22.1 | 23.2 | 21.88 | 22.94 | 22.94 | +0.62 (+2.78%) | 13,724 |
| 22 Nov 2012 | INR | 22 | 23.02 | 21.96 | 22.32 | 22.32 | +0.36 (+1.64%) | 3,092 |
| 21 Nov 2012 | INR | 22.04 | 22.04 | 21.88 | 21.96 | 21.96 | +0.08 (+0.37%) | 3,775 |
| 20 Nov 2012 | INR | 21.88 | 22.28 | 21.84 | 21.88 | 21.88 | -0.18 (-0.82%) | 17,398 |
| 19 Nov 2012 | INR | 22.22 | 22.58 | 22.06 | 22.06 | 22.06 | -0.38 (-1.69%) | 8,825 |
