| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2013 | INR | 105 | 109.85 | 104.45 | 109.2 | 109.2 | +4.65 (+4.45%) | 5,060,000 |
| 2 Jan 2013 | INR | 104.05 | 106 | 103.9 | 104.55 | 104.55 | +0.85 (+0.82%) | 1,310,000 |
| 1 Jan 2013 | INR | 103.8 | 104.9 | 103.5 | 103.7 | 103.7 | -0.1 (-0.10%) | 625,520 |
| 31 Dec 2012 | INR | 104 | 104.7 | 103.5 | 103.8 | 103.8 | -0.1 (-0.10%) | 1,130,000 |
| 28 Dec 2012 | INR | 105.55 | 106.4 | 103.2 | 103.9 | 103.9 | -1.25 (-1.19%) | 2,710,000 |
| 27 Dec 2012 | INR | 103.7 | 105.8 | 102.5 | 105.15 | 105.15 | +3.1 (+3.04%) | 5,930,000 |
| 26 Dec 2012 | INR | 99.4 | 103.25 | 98.9 | 102.05 | 102.05 | +2.95 (+2.98%) | 3,570,000 |
| 24 Dec 2012 | INR | 96.8 | 99.4 | 96.05 | 99.1 | 99.1 | +1.5 (+1.54%) | 910,040 |
| 21 Dec 2012 | INR | 98.7 | 99.75 | 96.55 | 97.6 | 97.6 | -1.45 (-1.46%) | 2,330,000 |
| 20 Dec 2012 | INR | 96 | 99.5 | 95.25 | 99.05 | 99.05 | +3.55 (+3.72%) | 3,070,000 |
| 19 Dec 2012 | INR | 95.4 | 96 | 94.5 | 95.5 | 95.5 | +0.3 (+0.32%) | 1,910,000 |
| 18 Dec 2012 | INR | 94.5 | 95.9 | 94.25 | 95.2 | 95.2 | +0.45 (+0.47%) | 1,190,000 |
| 17 Dec 2012 | INR | 95.55 | 96.35 | 94.15 | 94.75 | 94.75 | -1.05 (-1.10%) | 2,790,000 |
| 14 Dec 2012 | INR | 95.5 | 96.6 | 94.9 | 95.8 | 95.8 | +0.1 (+0.10%) | 1,390,000 |
| 13 Dec 2012 | INR | 95 | 96.4 | 94.95 | 95.7 | 95.7 | +0.95 (+1.00%) | 2,500,000 |
| 12 Dec 2012 | INR | 93.95 | 95.5 | 92.3 | 94.75 | 94.75 | +1.2 (+1.28%) | 1,750,000 |
| 11 Dec 2012 | INR | 95.7 | 96.35 | 92.75 | 93.55 | 93.55 | -2.15 (-2.25%) | 2,130,000 |
| 10 Dec 2012 | INR | 97.45 | 97.45 | 94.75 | 95.7 | 95.7 | -1.35 (-1.39%) | 1,520,000 |
| 7 Dec 2012 | INR | 97.1 | 100.4 | 96.3 | 97.05 | 97.05 | -1 (-1.02%) | 2,350,000 |
| 6 Dec 2012 | INR | 98.1 | 99.5 | 96.5 | 98.05 | 98.05 | +0.4 (+0.41%) | 1,980,000 |
| 5 Dec 2012 | INR | 95 | 98.25 | 95 | 97.65 | 97.65 | +0.15 (+0.15%) | 1,250,000 |
| 4 Dec 2012 | INR | 96.5 | 98.25 | 96.1 | 97.5 | 97.5 | +0.5 (+0.52%) | 1,380,000 |
| 3 Dec 2012 | INR | 96.45 | 98 | 95.4 | 97 | 97 | -0.05 (-0.05%) | 2,510,000 |
| 30 Nov 2012 | INR | 99.3 | 100 | 95.5 | 97.05 | 97.05 | -2.35 (-2.36%) | 6,390,000 |
| 29 Nov 2012 | INR | 100.5 | 101.95 | 98.95 | 99.4 | 99.4 | -0.7 (-0.70%) | 4,550,000 |
| 27 Nov 2012 | INR | 95.5 | 101.1 | 95.5 | 100.1 | 100.1 | +4.85 (+5.09%) | 4,260,000 |
| 26 Nov 2012 | INR | 93.5 | 99 | 93 | 95.25 | 95.25 | +2.5 (+2.70%) | 1,790,000 |
| 23 Nov 2012 | INR | 93.5 | 94.25 | 91.45 | 92.75 | 92.75 | -0.3 (-0.32%) | 2,050,000 |
| 22 Nov 2012 | INR | 92.4 | 94.4 | 92.2 | 93.05 | 93.05 | +0.65 (+0.70%) | 1,840,000 |
| 21 Nov 2012 | INR | 93.6 | 94 | 91.8 | 92.4 | 92.4 | -1.45 (-1.55%) | 2,050,000 |
