| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 78.25 | 78.65 | 77.35 | 77.95 | 77.95 | 0.0 (0.0%) | 1,445,817 |
| 3 Jan 2013 | INR | 77.5 | 79.1 | 76.1 | 77.95 | 77.95 | +0.15 (+0.19%) | 2,450,695 |
| 2 Jan 2013 | INR | 78.4 | 78.75 | 77.55 | 77.8 | 77.8 | -0.05 (-0.06%) | 2,843,677 |
| 1 Jan 2013 | INR | 76.5 | 77.85 | 76.3 | 77.85 | 77.85 | +1.8 (+2.37%) | 1,443,347 |
| 31 Dec 2012 | INR | 75.85 | 76.55 | 75.3 | 76.05 | 76.05 | +0.05 (+0.07%) | 1,310,055 |
| 28 Dec 2012 | INR | 74.7 | 76.4 | 74.7 | 76 | 76 | +0.3 (+0.40%) | 1,825,459 |
| 27 Dec 2012 | INR | 76.8 | 77.45 | 75.05 | 75.7 | 75.7 | -1 (-1.30%) | 3,309,469 |
| 26 Dec 2012 | INR | 76.35 | 77.25 | 76.05 | 76.7 | 76.7 | +0.6 (+0.79%) | 1,265,285 |
| 24 Dec 2012 | INR | 76.35 | 76.9 | 74.8 | 76.1 | 76.1 | +0.1 (+0.13%) | 2,149,278 |
| 21 Dec 2012 | INR | 78.6 | 78.6 | 75.2 | 76 | 76 | -2.4 (-3.06%) | 2,210,612 |
| 20 Dec 2012 | INR | 79.75 | 80.45 | 78.2 | 78.4 | 78.4 | -0.95 (-1.20%) | 2,528,261 |
| 19 Dec 2012 | INR | 79.7 | 81.45 | 79.1 | 79.35 | 79.35 | -0.15 (-0.19%) | 5,582,236 |
| 18 Dec 2012 | INR | 79.75 | 80.7 | 78.05 | 79.5 | 79.5 | -0.2 (-0.25%) | 3,989,404 |
| 17 Dec 2012 | INR | 79.3 | 80.2 | 78.5 | 79.7 | 79.7 | +0.7 (+0.89%) | 2,593,605 |
| 14 Dec 2012 | INR | 78.5 | 79.5 | 78 | 79 | 79 | +0.4 (+0.51%) | 1,056,760 |
| 13 Dec 2012 | INR | 80.1 | 80.7 | 78.3 | 78.6 | 78.6 | -1.25 (-1.57%) | 2,625,461 |
| 12 Dec 2012 | INR | 78.5 | 79.9 | 77.3 | 79.85 | 79.85 | +1.3 (+1.65%) | 2,677,233 |
| 11 Dec 2012 | INR | 80.8 | 81 | 77.55 | 78.55 | 78.55 | -1.8 (-2.24%) | 2,715,226 |
| 10 Dec 2012 | INR | 81.5 | 81.95 | 79.4 | 80.35 | 80.35 | -0.2 (-0.25%) | 2,114,291 |
| 7 Dec 2012 | INR | 81.75 | 82.4 | 80.3 | 80.55 | 80.55 | -0.65 (-0.80%) | 2,879,707 |
| 6 Dec 2012 | INR | 80.8 | 81.9 | 80.15 | 81.2 | 81.2 | +1 (+1.25%) | 4,989,790 |
| 5 Dec 2012 | INR | 78.5 | 80.4 | 78.5 | 80.2 | 80.2 | +1.65 (+2.10%) | 7,195,339 |
| 4 Dec 2012 | INR | 76.95 | 78.7 | 76.7 | 78.55 | 78.55 | +1.65 (+2.15%) | 5,318,001 |
| 3 Dec 2012 | INR | 78.6 | 78.9 | 76.35 | 76.9 | 76.9 | -1.75 (-2.23%) | 4,454,660 |
| 30 Nov 2012 | INR | 77.5 | 79 | 76.1 | 78.65 | 78.65 | +0.2 (+0.25%) | 3,830,330 |
| 29 Nov 2012 | INR | 77.95 | 80.7 | 77.55 | 78.45 | 78.45 | +0.85 (+1.10%) | 9,985,186 |
| 27 Nov 2012 | INR | 78 | 79.4 | 77.35 | 77.6 | 77.6 | +0.35 (+0.45%) | 3,688,682 |
| 26 Nov 2012 | INR | 73.65 | 79.2 | 73.6 | 77.25 | 77.25 | +4.1 (+5.60%) | 7,301,644 |
| 23 Nov 2012 | INR | 74 | 74.25 | 73 | 73.15 | 73.15 | 0.0 (0.0%) | 3,030,951 |
| 22 Nov 2012 | INR | 74.25 | 74.55 | 73.1 | 73.15 | 73.15 | -0.85 (-1.15%) | 2,350,262 |
