| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 147.1 | 149 | 144.6 | 146.2 | 146.2 | -1.25 (-0.85%) | 44,217 |
| 4 Jan 2013 | INR | 146.1 | 148.8 | 146.1 | 147.45 | 147.45 | -0.3 (-0.20%) | 33,910 |
| 3 Jan 2013 | INR | 147.25 | 149.5 | 147 | 147.75 | 147.75 | -0.3 (-0.20%) | 7,796 |
| 2 Jan 2013 | INR | 148.25 | 150.7 | 147.8 | 148.05 | 148.05 | -0.85 (-0.57%) | 16,636 |
| 1 Jan 2013 | INR | 148.5 | 151 | 148.25 | 148.9 | 148.9 | -0.6 (-0.40%) | 19,284 |
| 31 Dec 2012 | INR | 151.25 | 152 | 148.05 | 149.5 | 149.5 | -1.55 (-1.03%) | 18,331 |
| 28 Dec 2012 | INR | 148.8 | 151.4 | 148.8 | 151.05 | 151.05 | +0.8 (+0.53%) | 7,556 |
| 27 Dec 2012 | INR | 148.8 | 151.75 | 148.8 | 150.25 | 150.25 | +0.55 (+0.37%) | 6,407 |
| 26 Dec 2012 | INR | 148.6 | 150.75 | 148.25 | 149.7 | 149.7 | -0.45 (-0.30%) | 13,472 |
| 24 Dec 2012 | INR | 148 | 151.5 | 147.5 | 150.15 | 150.15 | +0.85 (+0.57%) | 19,293 |
| 21 Dec 2012 | INR | 148 | 150.45 | 147.5 | 149.3 | 149.3 | +0.45 (+0.30%) | 6,394 |
| 20 Dec 2012 | INR | 149.1 | 154.1 | 146.65 | 148.85 | 148.85 | -1.7 (-1.13%) | 30,755 |
| 19 Dec 2012 | INR | 149 | 152 | 148 | 150.55 | 150.55 | +1.3 (+0.87%) | 16,160 |
| 18 Dec 2012 | INR | 148.5 | 153.5 | 148.5 | 149.25 | 149.25 | -0.7 (-0.47%) | 16,216 |
| 17 Dec 2012 | INR | 152.5 | 152.75 | 149.5 | 149.95 | 149.95 | -3.1 (-2.03%) | 6,880 |
| 14 Dec 2012 | INR | 150.5 | 158 | 150.5 | 153.05 | 153.05 | -2.95 (-1.89%) | 11,078 |
| 13 Dec 2012 | INR | 152.35 | 159.9 | 152.35 | 156 | 156 | +2 (+1.30%) | 27,466 |
| 12 Dec 2012 | INR | 152 | 157.2 | 151.65 | 154 | 154 | +1.2 (+0.79%) | 9,221 |
| 11 Dec 2012 | INR | 149 | 156.05 | 149 | 152.8 | 152.8 | +2.55 (+1.70%) | 12,546 |
| 10 Dec 2012 | INR | 149.05 | 152 | 149 | 150.25 | 150.25 | -1.75 (-1.15%) | 9,476 |
| 7 Dec 2012 | INR | 148 | 152.75 | 148 | 152 | 152 | +2.8 (+1.88%) | 15,559 |
| 6 Dec 2012 | INR | 152.45 | 152.45 | 148.1 | 149.2 | 149.2 | -0.8 (-0.53%) | 40,563 |
| 5 Dec 2012 | INR | 148.2 | 151.1 | 148.2 | 150 | 150 | +0.15 (+0.10%) | 12,980 |
| 4 Dec 2012 | INR | 148 | 151.5 | 148 | 149.85 | 149.85 | +0.9 (+0.60%) | 6,165 |
| 3 Dec 2012 | INR | 148.4 | 152.35 | 148 | 148.95 | 148.95 | -1.25 (-0.83%) | 19,029 |
| 30 Nov 2012 | INR | 148.3 | 151.25 | 147.8 | 150.2 | 150.2 | +0.4 (+0.27%) | 21,601 |
| 29 Nov 2012 | INR | 148 | 151.95 | 148 | 149.8 | 149.8 | +0.2 (+0.13%) | 16,452 |
| 27 Nov 2012 | INR | 148.9 | 150.9 | 146.95 | 149.6 | 149.6 | +0.7 (+0.47%) | 513,766 |
| 26 Nov 2012 | INR | 150.2 | 150.2 | 147.5 | 148.9 | 148.9 | -0.35 (-0.23%) | 4,355 |
| 23 Nov 2012 | INR | 146.05 | 151 | 146.05 | 149.25 | 149.25 | +2.15 (+1.46%) | 965,244 |
