| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2013 | INR | 29.9 | 29.9 | 29.6 | 29.6 | 2.96 | -0.3 (-1.00%) | 2,000 |
| 2 Jan 2013 | INR | 28 | 30 | 28 | 29.9 | 2.99 | -0.1 (-0.33%) | 17,000 |
| 1 Jan 2013 | INR | 27.1 | 31 | 27.1 | 30 | 3 | -0.3 (-0.99%) | 12,000 |
| 31 Dec 2012 | INR | 29.7 | 30.3 | 29.7 | 30.3 | 3.03 | +0.3 (+1%) | 2,930 |
| 28 Dec 2012 | INR | 29 | 30 | 29 | 30 | 3 | +1 (+3.45%) | 4,080 |
| 27 Dec 2012 | INR | 31.5 | 31.5 | 27.2 | 29 | 2.9 | +0.3 (+1.05%) | 52,010 |
| 26 Dec 2012 | INR | 28.3 | 28.7 | 28.3 | 28.7 | 2.87 | +1.6 (+5.90%) | 6,350 |
| 24 Dec 2012 | INR | 28.2 | 28.2 | 27.1 | 27.1 | 2.71 | -2.3 (-7.82%) | 1,750 |
| 21 Dec 2012 | INR | 28.2 | 29.4 | 28.2 | 29.4 | 2.94 | +0.3 (+1.03%) | 5,100 |
| 20 Dec 2012 | INR | 30.1 | 30.1 | 29 | 29.1 | 2.91 | -1.1 (-3.64%) | 16,390 |
| 19 Dec 2012 | INR | 29.4 | 30.7 | 29.4 | 30.2 | 3.02 | +0.1 (+0.33%) | 9,850 |
| 18 Dec 2012 | INR | 32.5 | 32.5 | 29.7 | 30.1 | 3.01 | -1.8 (-5.64%) | 143,700 |
| 17 Dec 2012 | INR | 31.9 | 31.9 | 31.9 | 31.9 | 3.19 | +1.7 (+5.63%) | 2,000 |
| 14 Dec 2012 | INR | 30 | 30.2 | 30 | 30.2 | 3.02 | -0.3 (-0.98%) | 9,130 |
| 13 Dec 2012 | INR | 30.3 | 30.6 | 30.3 | 30.5 | 3.05 | -0.8 (-2.56%) | 8,150 |
| 12 Dec 2012 | INR | 31.5 | 31.5 | 31.3 | 31.3 | 3.13 | -0.2 (-0.63%) | 16,520 |
| 11 Dec 2012 | INR | 31.1 | 31.5 | 31.1 | 31.5 | 3.15 | 0.0 (0.0%) | 8,900 |
| 10 Dec 2012 | INR | 31.5 | 31.5 | 31.5 | 31.5 | 3.15 | +0.2 (+0.64%) | 2,460 |
| 7 Dec 2012 | INR | 31.9 | 31.9 | 31.1 | 31.3 | 3.13 | -0.6 (-1.88%) | 3,490 |
| 6 Dec 2012 | INR | 31.5 | 32 | 30.5 | 31.9 | 3.19 | +0.2 (+0.63%) | 63,070 |
| 5 Dec 2012 | INR | 31.7 | 31.8 | 31.7 | 31.7 | 3.17 | -0.3 (-0.94%) | 5,100 |
| 4 Dec 2012 | INR | 31.5 | 32.9 | 31.5 | 32 | 3.2 | +0.2 (+0.63%) | 12,850 |
| 3 Dec 2012 | INR | 32.8 | 32.8 | 31.7 | 31.8 | 3.18 | -0.1 (-0.31%) | 30,210 |
| 30 Nov 2012 | INR | 31.5 | 32 | 31.5 | 31.9 | 3.19 | -0.5 (-1.54%) | 15,350 |
| 29 Nov 2012 | INR | 33.5 | 33.5 | 32.4 | 32.4 | 3.24 | -1 (-2.99%) | 46,360 |
| 27 Nov 2012 | INR | 33.1 | 35.9 | 32.5 | 33.4 | 3.34 | +0.4 (+1.21%) | 41,030 |
| 26 Nov 2012 | INR | 32.5 | 34 | 32.5 | 33 | 3.3 | +1 (+3.13%) | 13,650 |
| 23 Nov 2012 | INR | 32.3 | 32.3 | 32 | 32 | 3.2 | -1.3 (-3.90%) | 17,000 |
| 22 Nov 2012 | INR | 32.6 | 33.3 | 32.6 | 33.3 | 3.33 | +0.7 (+2.15%) | 10,270 |
| 21 Nov 2012 | INR | 32.6 | 34 | 32.6 | 32.6 | 3.26 | 0.0 (0.0%) | 19,920 |
