| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 93.9 | 95.6 | 89.5 | 91.45 | 91.45 | +1.05 (+1.16%) | 1,055,597 |
| 3 Jan 2013 | INR | 90 | 92.7 | 87.95 | 90.4 | 90.4 | +1.15 (+1.29%) | 1,299,608 |
| 2 Jan 2013 | INR | 90.15 | 91 | 89.15 | 89.25 | 89.25 | +0.25 (+0.28%) | 1,561,351 |
| 1 Jan 2013 | INR | 84.2 | 89.6 | 84.2 | 89 | 89 | +5.25 (+6.27%) | 2,057,339 |
| 31 Dec 2012 | INR | 83.85 | 84.5 | 83.5 | 83.75 | 83.75 | 0.0 (0.0%) | 394,040 |
| 28 Dec 2012 | INR | 83.85 | 84.7 | 83.2 | 83.75 | 83.75 | -0.05 (-0.06%) | 433,158 |
| 27 Dec 2012 | INR | 83.8 | 84.15 | 82.45 | 83.8 | 83.8 | +0.55 (+0.66%) | 605,833 |
| 26 Dec 2012 | INR | 82.9 | 84.1 | 82.7 | 83.25 | 83.25 | -0.1 (-0.12%) | 440,124 |
| 24 Dec 2012 | INR | 85.8 | 86.8 | 82.2 | 83.35 | 83.35 | +1.4 (+1.71%) | 707,045 |
| 21 Dec 2012 | INR | 82 | 82.3 | 80.6 | 81.95 | 81.95 | +0.05 (+0.06%) | 646,752 |
| 20 Dec 2012 | INR | 82.9 | 83.05 | 81.35 | 81.9 | 81.9 | -1 (-1.21%) | 477,776 |
| 19 Dec 2012 | INR | 83.6 | 84.45 | 82.75 | 82.9 | 82.9 | +0.05 (+0.06%) | 729,829 |
| 18 Dec 2012 | INR | 83.75 | 84.4 | 81.05 | 82.85 | 82.85 | +0.15 (+0.18%) | 1,630,874 |
| 17 Dec 2012 | INR | 80.65 | 83.7 | 80.6 | 82.7 | 82.7 | +2.1 (+2.61%) | 1,063,606 |
| 14 Dec 2012 | INR | 79.8 | 81.05 | 78.5 | 80.6 | 80.6 | +1 (+1.26%) | 554,504 |
| 13 Dec 2012 | INR | 80.3 | 82.3 | 79.1 | 79.6 | 79.6 | -1.35 (-1.67%) | 529,221 |
| 12 Dec 2012 | INR | 81 | 82.35 | 80.3 | 80.95 | 80.95 | -0.25 (-0.31%) | 626,071 |
| 11 Dec 2012 | INR | 83.2 | 84 | 80 | 81.2 | 81.2 | -2 (-2.40%) | 1,439,207 |
| 10 Dec 2012 | INR | 81.25 | 83.3 | 80.5 | 83.2 | 83.2 | +2.4 (+2.97%) | 1,500,563 |
| 7 Dec 2012 | INR | 80.8 | 82.55 | 80 | 80.8 | 80.8 | +0.8 (+1%) | 1,448,428 |
| 6 Dec 2012 | INR | 79 | 80.2 | 77 | 80 | 80 | +1.65 (+2.11%) | 718,948 |
| 5 Dec 2012 | INR | 78.4 | 80.45 | 77.7 | 78.35 | 78.35 | +0.05 (+0.06%) | 1,140,054 |
| 4 Dec 2012 | INR | 77.6 | 79.6 | 77.6 | 78.3 | 78.3 | -0.1 (-0.13%) | 727,549 |
| 3 Dec 2012 | INR | 77.55 | 78.9 | 77 | 78.4 | 78.4 | +1.7 (+2.22%) | 956,352 |
| 30 Nov 2012 | INR | 74.95 | 77.55 | 74.95 | 76.7 | 76.7 | +1.7 (+2.27%) | 794,718 |
| 29 Nov 2012 | INR | 74.7 | 75.5 | 74.45 | 75 | 75 | +0.65 (+0.87%) | 308,143 |
| 27 Nov 2012 | INR | 73.8 | 75.2 | 73.5 | 74.35 | 74.35 | +0.5 (+0.68%) | 357,395 |
| 26 Nov 2012 | INR | 74.15 | 74.25 | 73.55 | 73.85 | 73.85 | +0.25 (+0.34%) | 231,207 |
| 23 Nov 2012 | INR | 74.25 | 74.25 | 73.1 | 73.6 | 73.6 | +0.2 (+0.27%) | 317,094 |
| 22 Nov 2012 | INR | 74.6 | 74.75 | 73.4 | 73.4 | 73.4 | +0.4 (+0.55%) | 365,313 |
