| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2013 | INR | 48.25 | 48.95 | 46.7 | 47.2 | 47.2 | -1.05 (-2.18%) | 649,316 |
| 8 Jan 2013 | INR | 50.65 | 50.8 | 47.85 | 48.25 | 48.25 | -1.95 (-3.88%) | 516,159 |
| 7 Jan 2013 | INR | 49.85 | 51.5 | 49.55 | 50.2 | 50.2 | +0.5 (+1.01%) | 820,146 |
| 4 Jan 2013 | INR | 45.9 | 50.5 | 45 | 49.7 | 49.7 | +3.7 (+8.04%) | 1,591,640 |
| 3 Jan 2013 | INR | 46.5 | 46.6 | 45.55 | 46 | 46 | +0.2 (+0.44%) | 301,549 |
| 2 Jan 2013 | INR | 45.9 | 47.3 | 45.2 | 45.8 | 45.8 | +1.2 (+2.69%) | 654,426 |
| 1 Jan 2013 | INR | 45.25 | 45.4 | 44.3 | 44.6 | 44.6 | +0.5 (+1.13%) | 282,175 |
| 31 Dec 2012 | INR | 42.3 | 44.7 | 42.05 | 44.1 | 44.1 | +1.9 (+4.50%) | 430,797 |
| 28 Dec 2012 | INR | 42.3 | 43.15 | 41.35 | 42.2 | 42.2 | 0.0 (0.0%) | 275,391 |
| 27 Dec 2012 | INR | 45.3 | 45.35 | 41.8 | 42.2 | 42.2 | -2.7 (-6.01%) | 397,559 |
| 26 Dec 2012 | INR | 46.55 | 46.55 | 44.6 | 44.9 | 44.9 | -1.8 (-3.85%) | 266,377 |
| 24 Dec 2012 | INR | 48.1 | 48.3 | 46.1 | 46.7 | 46.7 | -0.9 (-1.89%) | 424,822 |
| 21 Dec 2012 | INR | 47.3 | 48.2 | 45.35 | 47.6 | 47.6 | +0.15 (+0.32%) | 1,000,569 |
| 20 Dec 2012 | INR | 46.3 | 47.95 | 44.25 | 47.45 | 47.45 | +1.2 (+2.59%) | 610,107 |
| 19 Dec 2012 | INR | 46.9 | 47.85 | 46 | 46.25 | 46.25 | +1.05 (+2.32%) | 1,028,878 |
| 18 Dec 2012 | INR | 43 | 45.55 | 42.1 | 45.2 | 45.2 | +1.6 (+3.67%) | 925,370 |
| 17 Dec 2012 | INR | 43.25 | 44.4 | 42.8 | 43.6 | 43.6 | +0.85 (+1.99%) | 511,599 |
| 14 Dec 2012 | INR | 42.55 | 43.8 | 41.3 | 42.75 | 42.75 | +0.85 (+2.03%) | 876,928 |
| 13 Dec 2012 | INR | 41 | 43.05 | 40.1 | 41.9 | 41.9 | +1.15 (+2.82%) | 2,307,508 |
| 12 Dec 2012 | INR | 38.1 | 41.45 | 37.3 | 40.75 | 40.75 | +3.05 (+8.09%) | 1,604,118 |
| 11 Dec 2012 | INR | 38.65 | 38.9 | 36.55 | 37.7 | 37.7 | -0.65 (-1.69%) | 356,417 |
| 10 Dec 2012 | INR | 37.55 | 38.9 | 37.5 | 38.35 | 38.35 | +1.2 (+3.23%) | 395,533 |
| 7 Dec 2012 | INR | 37.2 | 38.35 | 36.7 | 37.15 | 37.15 | +0.45 (+1.23%) | 488,771 |
| 6 Dec 2012 | INR | 35.55 | 37.1 | 35.3 | 36.7 | 36.7 | +1.4 (+3.97%) | 334,149 |
| 5 Dec 2012 | INR | 36.15 | 36.35 | 34.55 | 35.3 | 35.3 | -0.6 (-1.67%) | 264,702 |
| 4 Dec 2012 | INR | 36.3 | 37.5 | 35.4 | 35.9 | 35.9 | -0.3 (-0.83%) | 345,283 |
| 3 Dec 2012 | INR | 35.6 | 36.95 | 35.5 | 36.2 | 36.2 | +0.95 (+2.70%) | 265,270 |
| 30 Nov 2012 | INR | 34.8 | 36.1 | 34.3 | 35.25 | 35.25 | +0.9 (+2.62%) | 538,619 |
| 29 Nov 2012 | INR | 33.7 | 34.8 | 33.65 | 34.35 | 34.35 | +0.65 (+1.93%) | 276,313 |
| 27 Nov 2012 | INR | 34.8 | 34.9 | 33.5 | 33.7 | 33.7 | -0.15 (-0.44%) | 167,567 |
