| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 82.1 | 83.45 | 81.65 | 82.1 | 82.1 | +0.15 (+0.18%) | 52,138 |
| 4 Jan 2013 | INR | 83 | 83.85 | 81.65 | 81.95 | 81.95 | -1.2 (-1.44%) | 102,134 |
| 3 Jan 2013 | INR | 83 | 84.9 | 81.75 | 83.15 | 83.15 | +1.15 (+1.40%) | 28,217 |
| 2 Jan 2013 | INR | 83.5 | 83.9 | 81.7 | 82 | 82 | -1.15 (-1.38%) | 42,802 |
| 1 Jan 2013 | INR | 84 | 84 | 82.8 | 83.15 | 83.15 | -0.05 (-0.06%) | 17,478 |
| 31 Dec 2012 | INR | 83 | 83.7 | 81.5 | 83.2 | 83.2 | +1.35 (+1.65%) | 37,975 |
| 28 Dec 2012 | INR | 81.8 | 83.4 | 81 | 81.85 | 81.85 | +0.85 (+1.05%) | 37,719 |
| 27 Dec 2012 | INR | 80.5 | 81.35 | 80.5 | 81 | 81 | 0.0 (0.0%) | 41,815 |
| 26 Dec 2012 | INR | 81 | 82 | 80.25 | 81 | 81 | 0.0 (0.0%) | 61,981 |
| 24 Dec 2012 | INR | 80.85 | 81.8 | 80 | 81 | 81 | +0.15 (+0.19%) | 76,811 |
| 21 Dec 2012 | INR | 81 | 81.65 | 80.25 | 80.85 | 80.85 | +0.8 (+1.00%) | 110,533 |
| 20 Dec 2012 | INR | 79.95 | 80.9 | 79.45 | 80.05 | 80.05 | +0.1 (+0.13%) | 122,547 |
| 19 Dec 2012 | INR | 81 | 81.05 | 78.9 | 79.95 | 79.95 | -1 (-1.24%) | 288,061 |
| 18 Dec 2012 | INR | 81.5 | 81.65 | 80.8 | 80.95 | 80.95 | -0.6 (-0.74%) | 82,052 |
| 17 Dec 2012 | INR | 81.4 | 82 | 81.1 | 81.55 | 81.55 | -0.05 (-0.06%) | 28,471 |
| 14 Dec 2012 | INR | 82 | 82 | 81.1 | 81.6 | 81.6 | -0.5 (-0.61%) | 26,979 |
| 13 Dec 2012 | INR | 82.75 | 82.75 | 80.9 | 82.1 | 82.1 | -0.35 (-0.42%) | 70,188 |
| 12 Dec 2012 | INR | 82.5 | 82.7 | 80.8 | 82.45 | 82.45 | 0.0 (0.0%) | 71,477 |
| 11 Dec 2012 | INR | 82.9 | 83 | 81.6 | 82.45 | 82.45 | -0.45 (-0.54%) | 47,901 |
| 10 Dec 2012 | INR | 83.7 | 83.7 | 82.7 | 82.9 | 82.9 | -0.3 (-0.36%) | 37,836 |
| 7 Dec 2012 | INR | 83.1 | 84.25 | 82.7 | 83.2 | 83.2 | -0.25 (-0.30%) | 81,847 |
| 6 Dec 2012 | INR | 83.75 | 84.45 | 82.9 | 83.45 | 83.45 | -0.3 (-0.36%) | 108,713 |
| 5 Dec 2012 | INR | 82.8 | 86.5 | 82.55 | 83.75 | 83.75 | +0.85 (+1.03%) | 334,062 |
| 4 Dec 2012 | INR | 83 | 83.05 | 82.8 | 82.9 | 82.9 | -0.1 (-0.12%) | 38,579 |
| 3 Dec 2012 | INR | 84.75 | 84.75 | 82.85 | 83 | 83 | -0.55 (-0.66%) | 45,891 |
| 30 Nov 2012 | INR | 84 | 84.75 | 83.1 | 83.55 | 83.55 | +0.25 (+0.30%) | 78,991 |
| 29 Nov 2012 | INR | 83.5 | 83.8 | 82.6 | 83.3 | 83.3 | -0.25 (-0.30%) | 66,675 |
| 27 Nov 2012 | INR | 83.55 | 84.6 | 83.15 | 83.55 | 83.55 | -0.3 (-0.36%) | 69,482 |
| 26 Nov 2012 | INR | 83.5 | 85.5 | 83.25 | 83.85 | 83.85 | -1.05 (-1.24%) | 70,186 |
| 23 Nov 2012 | INR | 84.5 | 85.85 | 84.5 | 84.9 | 84.9 | -0.35 (-0.41%) | 26,046 |
