| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2013 | INR | 137.95 | 140.95 | 135 | 138.7 | 693.5 | +1.15 (+0.84%) | 281,021 |
| 1 Jan 2013 | INR | 139.65 | 140.15 | 133.05 | 137.55 | 687.75 | -2.1 (-1.50%) | 283,684 |
| 31 Dec 2012 | INR | 142.3 | 144.3 | 136.15 | 139.65 | 698.25 | -2.65 (-1.86%) | 222,066 |
| 28 Dec 2012 | INR | 144.75 | 145.9 | 139.2 | 142.3 | 711.5 | -2.45 (-1.69%) | 347,819 |
| 27 Dec 2012 | INR | 147 | 152 | 142.7 | 144.75 | 723.75 | -3.2 (-2.16%) | 359,354 |
| 26 Dec 2012 | INR | 145 | 150 | 137.05 | 147.95 | 739.75 | +2.9 (+2.00%) | 363,533 |
| 24 Dec 2012 | INR | 141 | 146.5 | 131.05 | 145.05 | 725.25 | +5.85 (+4.20%) | 544,139 |
| 21 Dec 2012 | INR | 138.85 | 140.55 | 124.25 | 139.2 | 696 | +0.25 (+0.18%) | 179,788 |
| 20 Dec 2012 | INR | 121.15 | 142.8 | 121.1 | 138.95 | 694.75 | +12.75 (+10.10%) | 289,303 |
| 19 Dec 2012 | INR | 132.1 | 135.35 | 118 | 126.2 | 631 | -5.35 (-4.07%) | 249,580 |
| 18 Dec 2012 | INR | 144.75 | 144.75 | 128 | 131.55 | 657.75 | -5.6 (-4.08%) | 244,303 |
| 17 Dec 2012 | INR | 140 | 144 | 136 | 137.15 | 685.75 | -6.1 (-4.26%) | 195,679 |
| 14 Dec 2012 | INR | 146.05 | 150 | 140 | 143.25 | 716.25 | -8 (-5.29%) | 468,394 |
| 13 Dec 2012 | INR | 155.55 | 155.55 | 146.25 | 151.25 | 756.25 | -0.35 (-0.23%) | 260,746 |
| 12 Dec 2012 | INR | 135.05 | 158 | 135.05 | 151.6 | 758 | +7.3 (+5.06%) | 390,073 |
| 11 Dec 2012 | INR | 148 | 148 | 136.55 | 144.3 | 721.5 | -1.75 (-1.20%) | 191,407 |
| 10 Dec 2012 | INR | 150 | 159.35 | 143.55 | 146.05 | 730.25 | -2.4 (-1.62%) | 360,155 |
| 7 Dec 2012 | INR | 156.1 | 156.1 | 141 | 148.45 | 742.25 | -5.45 (-3.54%) | 317,513 |
| 6 Dec 2012 | INR | 157.95 | 160.35 | 151 | 153.9 | 769.5 | +2 (+1.32%) | 273,703 |
| 5 Dec 2012 | INR | 158 | 158.8 | 146 | 151.9 | 759.5 | -1.05 (-0.69%) | 378,747 |
| 4 Dec 2012 | INR | 150 | 155.85 | 146.6 | 152.95 | 764.75 | -1.35 (-0.87%) | 302,345 |
| 3 Dec 2012 | INR | 163.85 | 163.9 | 151 | 154.3 | 771.5 | -2.55 (-1.63%) | 368,631 |
| 30 Nov 2012 | INR | 140.25 | 158 | 140.2 | 156.85 | 784.25 | +8.4 (+5.66%) | 257,562 |
| 29 Nov 2012 | INR | 141 | 151.9 | 137.25 | 148.45 | 742.25 | +5.75 (+4.03%) | 264,535 |
| 27 Nov 2012 | INR | 130.5 | 144 | 130 | 142.7 | 713.5 | +10.8 (+8.19%) | 392,368 |
| 26 Nov 2012 | INR | 134 | 137.95 | 127.05 | 131.9 | 659.5 | -1.7 (-1.27%) | 456,141 |
| 23 Nov 2012 | INR | 133.65 | 139.95 | 132.3 | 133.6 | 668 | +0.65 (+0.49%) | 416,515 |
| 22 Nov 2012 | INR | 136.9 | 136.9 | 130.05 | 132.95 | 664.75 | -3.15 (-2.31%) | 387,156 |
| 21 Nov 2012 | INR | 133 | 138.6 | 132 | 136.1 | 680.5 | +2.45 (+1.83%) | 254,955 |
| 20 Nov 2012 | INR | 132.5 | 134.9 | 125.2 | 133.65 | 668.25 | -0.35 (-0.26%) | 292,421 |
