| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 112.75 | 117 | 112.75 | 116.4 | 116.4 | +3.85 (+3.42%) | 14,225 |
| 4 Jan 2013 | INR | 107.8 | 113.55 | 107.8 | 112.55 | 112.55 | +1.4 (+1.26%) | 10,812 |
| 3 Jan 2013 | INR | 109 | 112 | 109 | 111.15 | 111.15 | +4.15 (+3.88%) | 8,434 |
| 2 Jan 2013 | INR | 109.35 | 109.4 | 105.25 | 107 | 107 | +0.85 (+0.80%) | 31,417 |
| 1 Jan 2013 | INR | 105.1 | 110.85 | 104.35 | 106.15 | 106.15 | +0.1 (+0.09%) | 8,425 |
| 31 Dec 2012 | INR | 105.85 | 107.4 | 105 | 106.05 | 106.05 | 0.0 (0.0%) | 5,166 |
| 28 Dec 2012 | INR | 105.5 | 108.45 | 105.5 | 106.05 | 106.05 | -0.25 (-0.24%) | 3,560 |
| 27 Dec 2012 | INR | 107.3 | 108.85 | 106.2 | 106.3 | 106.3 | -2.55 (-2.34%) | 16,938 |
| 26 Dec 2012 | INR | 101.95 | 109 | 101.95 | 108.85 | 108.85 | +1.05 (+0.97%) | 13,771 |
| 24 Dec 2012 | INR | 109.95 | 110 | 107.25 | 107.8 | 107.8 | -1.25 (-1.15%) | 9,858 |
| 21 Dec 2012 | INR | 110 | 110 | 108 | 109.05 | 109.05 | -0.9 (-0.82%) | 4,592 |
| 20 Dec 2012 | INR | 110.7 | 112.8 | 109.3 | 109.95 | 109.95 | -1.35 (-1.21%) | 17,344 |
| 19 Dec 2012 | INR | 113 | 113 | 110.65 | 111.3 | 111.3 | -1.7 (-1.50%) | 12,419 |
| 18 Dec 2012 | INR | 113.45 | 116 | 112 | 113 | 113 | -1.95 (-1.70%) | 17,972 |
| 17 Dec 2012 | INR | 114.35 | 116.5 | 114.35 | 114.95 | 114.95 | +0.25 (+0.22%) | 12,065 |
| 14 Dec 2012 | INR | 114.2 | 115.1 | 114.2 | 114.7 | 114.7 | +0.25 (+0.22%) | 1,684 |
| 13 Dec 2012 | INR | 115.8 | 116.85 | 114 | 114.45 | 114.45 | -2.1 (-1.80%) | 3,209 |
| 12 Dec 2012 | INR | 117.05 | 117.05 | 116.5 | 116.55 | 116.55 | -0.15 (-0.13%) | 670 |
| 11 Dec 2012 | INR | 119.7 | 119.7 | 116.5 | 116.7 | 116.7 | -0.1 (-0.09%) | 4,328 |
| 10 Dec 2012 | INR | 117.5 | 119.8 | 116.35 | 116.8 | 116.8 | +0.05 (+0.04%) | 1,513 |
| 7 Dec 2012 | INR | 116.6 | 117.5 | 116 | 116.75 | 116.75 | +0.4 (+0.34%) | 3,712 |
| 6 Dec 2012 | INR | 117.1 | 118.9 | 116 | 116.35 | 116.35 | -1.25 (-1.06%) | 8,248 |
| 5 Dec 2012 | INR | 117.2 | 119 | 117.2 | 117.6 | 117.6 | +0.45 (+0.38%) | 3,152 |
| 4 Dec 2012 | INR | 117.25 | 118 | 116.7 | 117.15 | 117.15 | -1.1 (-0.93%) | 1,388 |
| 3 Dec 2012 | INR | 116.7 | 118.95 | 115.9 | 118.25 | 118.25 | +1.2 (+1.03%) | 7,119 |
| 30 Nov 2012 | INR | 122 | 122 | 116.25 | 117.05 | 117.05 | -1.1 (-0.93%) | 9,741 |
| 29 Nov 2012 | INR | 116 | 118.9 | 115.85 | 118.15 | 118.15 | +2.2 (+1.90%) | 3,518 |
| 27 Nov 2012 | INR | 116.2 | 119 | 115.35 | 115.95 | 115.95 | -0.9 (-0.77%) | 3,914 |
| 26 Nov 2012 | INR | 119 | 119 | 116.2 | 116.85 | 116.85 | +0.6 (+0.52%) | 6,493 |
| 23 Nov 2012 | INR | 118 | 118.75 | 115.75 | 116.25 | 116.25 | -0.95 (-0.81%) | 3,019 |
