| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2013 | INR | 53 | 56.1 | 52.65 | 55.15 | 55.15 | +2.9 (+5.55%) | 1,751,988 |
| 1 Jan 2013 | INR | 52 | 54 | 51.15 | 52.25 | 52.25 | +0.85 (+1.65%) | 827,652 |
| 31 Dec 2012 | INR | 52 | 52.25 | 51.1 | 51.4 | 51.4 | -0.65 (-1.25%) | 176,201 |
| 28 Dec 2012 | INR | 51.65 | 52.5 | 51 | 52.05 | 52.05 | +0.5 (+0.97%) | 257,543 |
| 27 Dec 2012 | INR | 53.5 | 53.5 | 51.4 | 51.55 | 51.55 | -1.1 (-2.09%) | 160,343 |
| 26 Dec 2012 | INR | 52.15 | 52.85 | 52 | 52.65 | 52.65 | +0.05 (+0.10%) | 417,568 |
| 24 Dec 2012 | INR | 52.1 | 53.5 | 51.2 | 52.6 | 52.6 | +0.45 (+0.86%) | 157,689 |
| 21 Dec 2012 | INR | 53.05 | 53.05 | 51 | 52.15 | 52.15 | -0.95 (-1.79%) | 372,598 |
| 20 Dec 2012 | INR | 52.2 | 53.4 | 51.5 | 53.1 | 53.1 | +0.65 (+1.24%) | 529,621 |
| 19 Dec 2012 | INR | 51 | 54 | 51 | 52.45 | 52.45 | +1.4 (+2.74%) | 1,327,653 |
| 18 Dec 2012 | INR | 51.75 | 52.4 | 50.55 | 51.05 | 51.05 | -0.7 (-1.35%) | 335,302 |
| 17 Dec 2012 | INR | 52.3 | 52.9 | 51.4 | 51.75 | 51.75 | +0.15 (+0.29%) | 666,370 |
| 14 Dec 2012 | INR | 50.05 | 52 | 49.35 | 51.6 | 51.6 | +2.1 (+4.24%) | 807,692 |
| 13 Dec 2012 | INR | 49.8 | 51.3 | 49.1 | 49.5 | 49.5 | -0.9 (-1.79%) | 440,490 |
| 12 Dec 2012 | INR | 51.15 | 51.95 | 50.1 | 50.4 | 50.4 | -1.2 (-2.33%) | 412,572 |
| 11 Dec 2012 | INR | 51 | 51.9 | 49.4 | 51.6 | 51.6 | +0.85 (+1.67%) | 2,372,045 |
| 10 Dec 2012 | INR | 51 | 51.5 | 49.8 | 50.75 | 50.75 | -0.6 (-1.17%) | 559,912 |
| 7 Dec 2012 | INR | 50.35 | 52.5 | 50.35 | 51.35 | 51.35 | +1.2 (+2.39%) | 1,704,852 |
| 6 Dec 2012 | INR | 48.7 | 50.75 | 47.3 | 50.15 | 50.15 | +2.25 (+4.70%) | 1,929,298 |
| 5 Dec 2012 | INR | 48.35 | 48.4 | 47.1 | 47.9 | 47.9 | +0.05 (+0.10%) | 837,454 |
| 4 Dec 2012 | INR | 47.7 | 48.7 | 47.5 | 47.85 | 47.85 | -0.15 (-0.31%) | 528,790 |
| 3 Dec 2012 | INR | 46.95 | 48.1 | 46.9 | 48 | 48 | +1.05 (+2.24%) | 658,664 |
| 30 Nov 2012 | INR | 47.45 | 47.5 | 46.7 | 46.95 | 46.95 | -0.05 (-0.11%) | 355,223 |
| 29 Nov 2012 | INR | 46.35 | 47.35 | 45.85 | 47 | 47 | +0.9 (+1.95%) | 862,028 |
| 27 Nov 2012 | INR | 45.25 | 46.8 | 44.85 | 46.1 | 46.1 | +1.5 (+3.36%) | 974,507 |
| 26 Nov 2012 | INR | 45.95 | 46 | 44.35 | 44.6 | 44.6 | -1 (-2.19%) | 586,731 |
| 23 Nov 2012 | INR | 45.7 | 46.15 | 45 | 45.6 | 45.6 | +0.3 (+0.66%) | 808,563 |
| 22 Nov 2012 | INR | 44.5 | 45.8 | 43.8 | 45.3 | 45.3 | +1 (+2.26%) | 409,929 |
| 21 Nov 2012 | INR | 44.55 | 45.2 | 43.9 | 44.3 | 44.3 | -0.3 (-0.67%) | 270,124 |
| 20 Nov 2012 | INR | 45.9 | 46.35 | 44.1 | 44.6 | 44.6 | -0.7 (-1.55%) | 256,909 |
