| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2013 | INR | 139 | 143.9 | 136.7 | 137 | 137 | -0.3 (-0.22%) | 781 |
| 1 Jan 2013 | INR | 135 | 143.9 | 135 | 137.3 | 137.3 | +2.3 (+1.70%) | 2,918 |
| 31 Dec 2012 | INR | 133 | 135 | 132 | 135 | 135 | +4 (+3.05%) | 312 |
| 28 Dec 2012 | INR | 132.25 | 133 | 130.7 | 131 | 131 | +0.3 (+0.23%) | 2,739 |
| 27 Dec 2012 | INR | 131.25 | 133 | 130.6 | 130.7 | 130.7 | -1 (-0.76%) | 1,889 |
| 26 Dec 2012 | INR | 134 | 134 | 131.1 | 131.7 | 131.7 | -0.25 (-0.19%) | 76 |
| 24 Dec 2012 | INR | 131.5 | 133.9 | 131.1 | 131.95 | 131.95 | -2.05 (-1.53%) | 156 |
| 21 Dec 2012 | INR | 130.55 | 136.5 | 130.35 | 134 | 134 | +1.6 (+1.21%) | 658 |
| 20 Dec 2012 | INR | 133 | 134.9 | 132.25 | 132.4 | 132.4 | -0.6 (-0.45%) | 506 |
| 19 Dec 2012 | INR | 134 | 134.25 | 132.15 | 133 | 133 | -0.05 (-0.04%) | 481 |
| 18 Dec 2012 | INR | 135 | 139.5 | 132.25 | 133.05 | 133.05 | -5 (-3.62%) | 414 |
| 17 Dec 2012 | INR | 137 | 139.75 | 131.5 | 138.05 | 138.05 | +5.05 (+3.80%) | 1,555 |
| 14 Dec 2012 | INR | 132 | 136 | 132 | 133 | 133 | +0.4 (+0.30%) | 846 |
| 13 Dec 2012 | INR | 134 | 134 | 132 | 132.6 | 132.6 | -2.9 (-2.14%) | 7 |
| 12 Dec 2012 | INR | 133.5 | 138.7 | 133.5 | 135.5 | 135.5 | +0.2 (+0.15%) | 1,325 |
| 11 Dec 2012 | INR | 138 | 139.5 | 134.5 | 135.3 | 135.3 | -3 (-2.17%) | 1,826 |
| 10 Dec 2012 | INR | 134 | 140.95 | 131.75 | 138.3 | 138.3 | +4.1 (+3.06%) | 1,407 |
| 7 Dec 2012 | INR | 135.35 | 138.5 | 130.6 | 134.2 | 134.2 | -1.15 (-0.85%) | 372 |
| 6 Dec 2012 | INR | 136 | 138 | 130.25 | 135.35 | 135.35 | -3.35 (-2.42%) | 1,262 |
| 5 Dec 2012 | INR | 130.05 | 140.2 | 130.05 | 138.7 | 138.7 | +7 (+5.32%) | 1,519 |
| 4 Dec 2012 | INR | 133 | 134.1 | 130.3 | 131.7 | 131.7 | -2.4 (-1.79%) | 559 |
| 3 Dec 2012 | INR | 128.35 | 135.85 | 128.25 | 134.1 | 134.1 | +5.1 (+3.95%) | 710 |
| 30 Nov 2012 | INR | 129.1 | 130.5 | 128 | 129 | 129 | -1.05 (-0.81%) | 2,150 |
| 29 Nov 2012 | INR | 129.7 | 131.5 | 128.75 | 130.05 | 130.05 | +1.05 (+0.81%) | 329 |
| 27 Nov 2012 | INR | 131 | 131 | 129 | 129 | 129 | 0.0 (0.0%) | 783 |
| 26 Nov 2012 | INR | 129 | 132 | 129 | 129 | 129 | -0.65 (-0.50%) | 1,985 |
| 23 Nov 2012 | INR | 129 | 130.2 | 129 | 129.65 | 129.65 | +0.15 (+0.12%) | 60 |
| 22 Nov 2012 | INR | 129.35 | 129.75 | 129.3 | 129.5 | 129.5 | +0.15 (+0.12%) | 2,065 |
| 21 Nov 2012 | INR | 130 | 130 | 129.25 | 129.35 | 129.35 | -0.35 (-0.27%) | 138 |
| 20 Nov 2012 | INR | 130.4 | 133.95 | 129.25 | 129.7 | 129.7 | -2.1 (-1.59%) | 1,026 |
