| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 62.85 | 63.9 | 61.65 | 62.35 | 12.47 | +0.35 (+0.56%) | 315,940 |
| 4 Jan 2013 | INR | 62.85 | 62.9 | 61.75 | 62 | 12.4 | -0.65 (-1.04%) | 379,525 |
| 3 Jan 2013 | INR | 62.5 | 63.3 | 62.05 | 62.65 | 12.53 | +0.2 (+0.32%) | 278,865 |
| 2 Jan 2013 | INR | 62.6 | 63.65 | 62.3 | 62.45 | 12.49 | +0.5 (+0.81%) | 604,275 |
| 1 Jan 2013 | INR | 62.45 | 62.45 | 61.5 | 61.95 | 12.39 | +0.5 (+0.81%) | 515,815 |
| 31 Dec 2012 | INR | 61.25 | 62.5 | 61.05 | 61.45 | 12.29 | -0.15 (-0.24%) | 234,040 |
| 28 Dec 2012 | INR | 61.25 | 62.6 | 60.3 | 61.6 | 12.32 | -0.35 (-0.56%) | 315,765 |
| 27 Dec 2012 | INR | 62.7 | 62.9 | 61.7 | 61.95 | 12.39 | -0.75 (-1.20%) | 205,710 |
| 26 Dec 2012 | INR | 63.1 | 63.25 | 62.4 | 62.7 | 12.54 | -0.15 (-0.24%) | 262,475 |
| 24 Dec 2012 | INR | 63.45 | 64.4 | 62.6 | 62.85 | 12.57 | -0.65 (-1.02%) | 414,665 |
| 21 Dec 2012 | INR | 64.4 | 64.8 | 63.1 | 63.5 | 12.7 | +1.25 (+2.01%) | 1,479,315 |
| 20 Dec 2012 | INR | 62.7 | 63.4 | 62 | 62.25 | 12.45 | -0.6 (-0.95%) | 228,575 |
| 19 Dec 2012 | INR | 63.15 | 63.7 | 62.6 | 62.85 | 12.57 | -0.2 (-0.32%) | 355,820 |
| 18 Dec 2012 | INR | 62.9 | 63.75 | 62.6 | 63.05 | 12.61 | -0.05 (-0.08%) | 185,590 |
| 17 Dec 2012 | INR | 62.95 | 63.9 | 62.65 | 63.1 | 12.62 | +0.1 (+0.16%) | 224,085 |
| 14 Dec 2012 | INR | 64.8 | 65.75 | 62.5 | 63 | 12.6 | -0.85 (-1.33%) | 2,826,830 |
| 13 Dec 2012 | INR | 62.95 | 64.6 | 62.1 | 63.85 | 12.77 | +1.75 (+2.82%) | 1,198,235 |
| 12 Dec 2012 | INR | 63 | 63.5 | 62 | 62.1 | 12.42 | -0.45 (-0.72%) | 174,395 |
| 11 Dec 2012 | INR | 63.95 | 64 | 62.1 | 62.55 | 12.51 | -1.15 (-1.81%) | 576,450 |
| 10 Dec 2012 | INR | 64 | 64 | 63.2 | 63.7 | 12.74 | +0.2 (+0.31%) | 373,890 |
| 7 Dec 2012 | INR | 64.9 | 65.4 | 63.2 | 63.5 | 12.7 | +0.05 (+0.08%) | 413,205 |
| 6 Dec 2012 | INR | 65 | 65 | 63.15 | 63.45 | 12.69 | -1 (-1.55%) | 508,575 |
| 5 Dec 2012 | INR | 64.3 | 68.5 | 63.75 | 64.45 | 12.89 | +0.3 (+0.47%) | 3,179,570 |
| 4 Dec 2012 | INR | 63.05 | 65.7 | 62.85 | 64.15 | 12.83 | +1.3 (+2.07%) | 662,985 |
| 3 Dec 2012 | INR | 61 | 63.25 | 61 | 62.85 | 12.57 | +1.25 (+2.03%) | 373,955 |
| 30 Nov 2012 | INR | 61.95 | 62.45 | 61.15 | 61.6 | 12.32 | +0.05 (+0.08%) | 148,325 |
| 29 Nov 2012 | INR | 61.6 | 62.4 | 61.1 | 61.55 | 12.31 | +0.95 (+1.57%) | 361,385 |
| 27 Nov 2012 | INR | 61.45 | 62 | 60.25 | 60.6 | 12.12 | 0.0 (0.0%) | 214,110 |
| 26 Nov 2012 | INR | 62 | 62.5 | 59.3 | 60.6 | 12.12 | -0.85 (-1.38%) | 436,430 |
| 23 Nov 2012 | INR | 59.8 | 62.05 | 59.2 | 61.45 | 12.29 | +2.05 (+3.45%) | 371,775 |
