| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2013 | INR | 153.75 | 154 | 150.25 | 154 | 154 | +0.1 (+0.06%) | 1,093 |
| 2 Jan 2013 | INR | 150 | 154 | 149 | 153.9 | 153.9 | +1.9 (+1.25%) | 827 |
| 1 Jan 2013 | INR | 147 | 152 | 147 | 152 | 152 | -0.75 (-0.49%) | 288 |
| 31 Dec 2012 | INR | 147 | 152.75 | 145.6 | 152.75 | 152.75 | +4.95 (+3.35%) | 1,099 |
| 28 Dec 2012 | INR | 151 | 151 | 146 | 147.8 | 147.8 | -4.85 (-3.18%) | 2,480 |
| 27 Dec 2012 | INR | 149 | 152.65 | 143.65 | 152.65 | 152.65 | +2.25 (+1.50%) | 5,047 |
| 26 Dec 2012 | INR | 147.75 | 150.4 | 146 | 150.4 | 150.4 | -0.5 (-0.33%) | 2,682 |
| 24 Dec 2012 | INR | 147.1 | 151 | 145.35 | 150.9 | 150.9 | +2.85 (+1.93%) | 6,191 |
| 21 Dec 2012 | INR | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | -0.95 (-0.64%) | 43 |
| 20 Dec 2012 | INR | 151 | 151 | 147.15 | 149 | 149 | -2 (-1.32%) | 683 |
| 19 Dec 2012 | INR | 146.15 | 151 | 146.15 | 151 | 151 | +0.2 (+0.13%) | 358 |
| 18 Dec 2012 | INR | 147.3 | 151.85 | 145.5 | 150.8 | 150.8 | -0.75 (-0.49%) | 562 |
| 17 Dec 2012 | INR | 148.9 | 151.55 | 148.9 | 151.55 | 151.55 | +4.55 (+3.10%) | 800 |
| 14 Dec 2012 | INR | 149.05 | 149.05 | 141.2 | 147 | 147 | -3.8 (-2.52%) | 731 |
| 13 Dec 2012 | INR | 145.35 | 153 | 145.15 | 150.8 | 150.8 | +5.2 (+3.57%) | 2,425 |
| 12 Dec 2012 | INR | 142.3 | 153 | 142.3 | 145.6 | 145.6 | +4.6 (+3.26%) | 789 |
| 11 Dec 2012 | INR | 138 | 142.05 | 137.5 | 141 | 141 | -1 (-0.70%) | 1,580 |
| 10 Dec 2012 | INR | 136.7 | 142.3 | 136.7 | 142 | 142 | +2 (+1.43%) | 817 |
| 7 Dec 2012 | INR | 137 | 140 | 135 | 140 | 140 | -2.3 (-1.62%) | 2,065 |
| 6 Dec 2012 | INR | 137.85 | 142.3 | 132.4 | 142.3 | 142.3 | +3.85 (+2.78%) | 2,478 |
| 5 Dec 2012 | INR | 138.5 | 139.95 | 130.7 | 138.45 | 138.45 | +1.85 (+1.35%) | 2,793 |
| 4 Dec 2012 | INR | 141.95 | 142 | 136.2 | 136.6 | 136.6 | -3.15 (-2.25%) | 1,053 |
| 3 Dec 2012 | INR | 132.3 | 139.9 | 128.2 | 139.75 | 139.75 | +7.65 (+5.79%) | 45,308 |
| 30 Nov 2012 | INR | 131.6 | 136 | 131.6 | 132.1 | 132.1 | +0.5 (+0.38%) | 49,462 |
| 29 Nov 2012 | INR | 136.15 | 137.8 | 131.5 | 131.6 | 131.6 | -4 (-2.95%) | 1,886 |
| 27 Nov 2012 | INR | 140 | 140 | 135.6 | 135.6 | 135.6 | -4.4 (-3.14%) | 1,171 |
| 26 Nov 2012 | INR | 140 | 142.25 | 135.3 | 140 | 140 | 0.0 (0.0%) | 1,218 |
| 23 Nov 2012 | INR | 140 | 141.8 | 138 | 140 | 140 | -2.3 (-1.62%) | 200 |
| 22 Nov 2012 | INR | 139 | 142.3 | 135.05 | 142.3 | 142.3 | +1.95 (+1.39%) | 1,176 |
| 21 Nov 2012 | INR | 134.5 | 140.7 | 134.5 | 140.35 | 140.35 | +2.65 (+1.92%) | 1,864 |
