| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 47.7 | 48.25 | 47.6 | 47.75 | 47.75 | -0.2 (-0.42%) | 45,666 |
| 3 Jan 2013 | INR | 48.6 | 49 | 47.55 | 47.95 | 47.95 | -0.5 (-1.03%) | 85,239 |
| 2 Jan 2013 | INR | 48.6 | 49 | 47.7 | 48.45 | 48.45 | -0.45 (-0.92%) | 168,926 |
| 1 Jan 2013 | INR | 49.95 | 50.1 | 48.2 | 48.9 | 48.9 | -0.65 (-1.31%) | 55,932 |
| 31 Dec 2012 | INR | 48.15 | 50.1 | 48 | 49.55 | 49.55 | +0.95 (+1.95%) | 149,955 |
| 28 Dec 2012 | INR | 47.6 | 49 | 47.6 | 48.6 | 48.6 | +0.4 (+0.83%) | 49,287 |
| 27 Dec 2012 | INR | 47.8 | 48.6 | 47.25 | 48.2 | 48.2 | +1.15 (+2.44%) | 64,925 |
| 26 Dec 2012 | INR | 47.2 | 47.9 | 46.65 | 47.05 | 47.05 | -0.1 (-0.21%) | 44,197 |
| 24 Dec 2012 | INR | 47.5 | 47.9 | 47 | 47.15 | 47.15 | -0.35 (-0.74%) | 26,718 |
| 21 Dec 2012 | INR | 49 | 49.2 | 47.4 | 47.5 | 47.5 | -1.35 (-2.76%) | 3,115,429 |
| 20 Dec 2012 | INR | 48.3 | 49 | 47.75 | 48.85 | 48.85 | +1 (+2.09%) | 171,173 |
| 19 Dec 2012 | INR | 49.5 | 49.5 | 47.5 | 47.85 | 47.85 | -1.05 (-2.15%) | 227,643 |
| 18 Dec 2012 | INR | 49.2 | 49.25 | 48.15 | 48.9 | 48.9 | +0.15 (+0.31%) | 52,827 |
| 17 Dec 2012 | INR | 49.45 | 49.8 | 48.1 | 48.75 | 48.75 | -0.6 (-1.22%) | 29,070 |
| 14 Dec 2012 | INR | 47.65 | 49.9 | 47.15 | 49.35 | 49.35 | +1.05 (+2.17%) | 870,030 |
| 13 Dec 2012 | INR | 49.7 | 49.85 | 47.05 | 48.3 | 48.3 | -1.15 (-2.33%) | 129,864 |
| 12 Dec 2012 | INR | 49.85 | 50.25 | 48.55 | 49.45 | 49.45 | -0.5 (-1.00%) | 505,449 |
| 11 Dec 2012 | INR | 48.85 | 50 | 48.6 | 49.95 | 49.95 | +0.9 (+1.83%) | 112,091 |
| 10 Dec 2012 | INR | 50.1 | 50.5 | 48.65 | 49.05 | 49.05 | -0.35 (-0.71%) | 553,903 |
| 7 Dec 2012 | INR | 49.05 | 49.95 | 49.05 | 49.4 | 49.4 | +0.25 (+0.51%) | 63,132 |
| 6 Dec 2012 | INR | 49.45 | 49.9 | 48 | 49.15 | 49.15 | +0.95 (+1.97%) | 69,884 |
| 5 Dec 2012 | INR | 48.35 | 49.15 | 47.9 | 48.2 | 48.2 | -0.7 (-1.43%) | 45,570 |
| 4 Dec 2012 | INR | 48.65 | 49.8 | 47.5 | 48.9 | 48.9 | +0.7 (+1.45%) | 165,339 |
| 3 Dec 2012 | INR | 46.2 | 48.9 | 46.15 | 48.2 | 48.2 | +1.45 (+3.10%) | 100,379 |
| 30 Nov 2012 | INR | 47.65 | 47.65 | 45.5 | 46.75 | 46.75 | +0.1 (+0.21%) | 1,184,209 |
| 29 Nov 2012 | INR | 46.5 | 47.5 | 46.5 | 46.65 | 46.65 | 0.0 (0.0%) | 280,844 |
| 27 Nov 2012 | INR | 46.1 | 47 | 46 | 46.65 | 46.65 | +0.1 (+0.21%) | 1,427,012 |
| 26 Nov 2012 | INR | 46.6 | 46.7 | 46.2 | 46.55 | 46.55 | +0.1 (+0.22%) | 121,090 |
| 23 Nov 2012 | INR | 47.2 | 47.2 | 45.85 | 46.45 | 46.45 | +0.15 (+0.32%) | 128,389 |
| 22 Nov 2012 | INR | 46.9 | 46.9 | 45.25 | 46.3 | 46.3 | +0.8 (+1.76%) | 68,878 |
