| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 56.1 | 56.1 | 55.25 | 55.3 | 55.3 | -0.25 (-0.45%) | 8,547 |
| 4 Jan 2013 | INR | 56 | 56.25 | 54.95 | 55.55 | 55.55 | -0.15 (-0.27%) | 15,005 |
| 3 Jan 2013 | INR | 54.2 | 56.5 | 54.2 | 55.7 | 55.7 | +0.75 (+1.36%) | 10,232 |
| 2 Jan 2013 | INR | 55.5 | 56.45 | 54.9 | 54.95 | 54.95 | +0.3 (+0.55%) | 16,765 |
| 1 Jan 2013 | INR | 55.2 | 55.2 | 54.15 | 54.65 | 54.65 | +0.6 (+1.11%) | 17,211 |
| 31 Dec 2012 | INR | 54 | 54.5 | 53.6 | 54.05 | 54.05 | +0.05 (+0.09%) | 12,416 |
| 28 Dec 2012 | INR | 55.2 | 55.25 | 53.6 | 54 | 54 | -0.2 (-0.37%) | 19,135 |
| 27 Dec 2012 | INR | 55.15 | 55.85 | 53.85 | 54.2 | 54.2 | -0.05 (-0.09%) | 7,372 |
| 26 Dec 2012 | INR | 55.5 | 55.5 | 53.35 | 54.25 | 54.25 | -0.05 (-0.09%) | 22,281 |
| 24 Dec 2012 | INR | 53.6 | 55.5 | 53.6 | 54.3 | 54.3 | +0.95 (+1.78%) | 11,008 |
| 21 Dec 2012 | INR | 54.5 | 54.9 | 53.2 | 53.35 | 53.35 | -1.35 (-2.47%) | 11,429 |
| 20 Dec 2012 | INR | 55.3 | 56.85 | 53.85 | 54.7 | 54.7 | -0.75 (-1.35%) | 13,761 |
| 19 Dec 2012 | INR | 56.35 | 56.95 | 54.5 | 55.45 | 55.45 | -0.55 (-0.98%) | 9,249 |
| 18 Dec 2012 | INR | 57.1 | 58.5 | 55.05 | 56 | 56 | +0.75 (+1.36%) | 40,972 |
| 17 Dec 2012 | INR | 53.5 | 55.95 | 52 | 55.25 | 55.25 | +1.6 (+2.98%) | 9,195 |
| 14 Dec 2012 | INR | 53.25 | 54.95 | 53.2 | 53.65 | 53.65 | -0.2 (-0.37%) | 18,227 |
| 13 Dec 2012 | INR | 55 | 55 | 53.35 | 53.85 | 53.85 | -1 (-1.82%) | 15,759 |
| 12 Dec 2012 | INR | 55 | 56.3 | 54.05 | 54.85 | 54.85 | +0.25 (+0.46%) | 8,913 |
| 11 Dec 2012 | INR | 55.9 | 56.9 | 54 | 54.6 | 54.6 | -0.85 (-1.53%) | 14,220 |
| 10 Dec 2012 | INR | 57.5 | 57.95 | 55.1 | 55.45 | 55.45 | -0.55 (-0.98%) | 8,642 |
| 7 Dec 2012 | INR | 57 | 57.6 | 55.5 | 56 | 56 | -1.1 (-1.93%) | 13,239 |
| 6 Dec 2012 | INR | 57 | 57.9 | 56.1 | 57.1 | 57.1 | +0.4 (+0.71%) | 17,027 |
| 5 Dec 2012 | INR | 57.8 | 58 | 56.2 | 56.7 | 56.7 | +0.3 (+0.53%) | 21,991 |
| 4 Dec 2012 | INR | 56.5 | 58.45 | 56 | 56.4 | 56.4 | -0.6 (-1.05%) | 27,080 |
| 3 Dec 2012 | INR | 54.8 | 59.7 | 54.8 | 57 | 57 | +3.8 (+7.14%) | 74,124 |
| 30 Nov 2012 | INR | 51 | 54.65 | 51 | 53.2 | 53.2 | +2.05 (+4.01%) | 30,307 |
| 29 Nov 2012 | INR | 50.5 | 52 | 50.5 | 51.15 | 51.15 | +0.6 (+1.19%) | 14,833 |
| 27 Nov 2012 | INR | 51.05 | 52 | 50.3 | 50.55 | 50.55 | -0.35 (-0.69%) | 12,104 |
| 26 Nov 2012 | INR | 52 | 52 | 50.2 | 50.9 | 50.9 | -0.3 (-0.59%) | 7,839 |
| 23 Nov 2012 | INR | 51.65 | 52.95 | 50.3 | 51.2 | 51.2 | -0.4 (-0.78%) | 21,635 |
