| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2013 | INR | 123.75 | 124.5 | 123.03 | 124.4 | 124.4 | +1.42 (+1.15%) | 13,075 |
| 31 Dec 2012 | INR | 123 | 123.4 | 122 | 122.98 | 122.98 | +1.03 (+0.84%) | 32,228 |
| 28 Dec 2012 | INR | 122.48 | 122.82 | 121.2 | 121.95 | 121.95 | -0.05 (-0.04%) | 9,961 |
| 27 Dec 2012 | INR | 122.1 | 122.5 | 121.3 | 122 | 122 | +0.44 (+0.36%) | 6,258 |
| 26 Dec 2012 | INR | 121.3 | 122 | 120.9 | 121.56 | 121.56 | +1.16 (+0.96%) | 6,745 |
| 24 Dec 2012 | INR | 121.9 | 121.9 | 120.4 | 120.4 | 120.4 | +0.4 (+0.33%) | 5,342 |
| 21 Dec 2012 | INR | 121.9 | 122.3 | 120 | 120 | 120 | -1.95 (-1.60%) | 6,910 |
| 20 Dec 2012 | INR | 122 | 122.82 | 121.43 | 121.95 | 121.95 | +0.3 (+0.25%) | 74,790 |
| 19 Dec 2012 | INR | 121.9 | 122.49 | 121.49 | 121.65 | 121.65 | +0.75 (+0.62%) | 30,375 |
| 18 Dec 2012 | INR | 120 | 121.67 | 119.26 | 120.9 | 120.9 | +1.7 (+1.43%) | 16,831 |
| 17 Dec 2012 | INR | 119.03 | 119.98 | 119.03 | 119.2 | 119.2 | +0.4 (+0.34%) | 6,409 |
| 14 Dec 2012 | INR | 118.25 | 119.4 | 117.55 | 118.8 | 118.8 | +1.2 (+1.02%) | 5,969 |
| 13 Dec 2012 | INR | 120.78 | 120.78 | 117.6 | 117.6 | 117.6 | -2.3 (-1.92%) | 4,111 |
| 12 Dec 2012 | INR | 120.48 | 120.48 | 119.2 | 119.9 | 119.9 | +1.25 (+1.05%) | 23,072 |
| 11 Dec 2012 | INR | 120.98 | 120.98 | 118.02 | 118.65 | 118.65 | -0.87 (-0.73%) | 28,559 |
| 10 Dec 2012 | INR | 120.45 | 120.85 | 119.3 | 119.52 | 119.52 | -0.28 (-0.23%) | 5,550 |
| 7 Dec 2012 | INR | 119.81 | 120.75 | 119.8 | 119.8 | 119.8 | +0.44 (+0.37%) | 13,708 |
| 6 Dec 2012 | INR | 119.03 | 119.9 | 118.3 | 119.36 | 119.36 | +0.86 (+0.73%) | 74,284 |
| 5 Dec 2012 | INR | 118.5 | 120 | 118.5 | 118.5 | 118.5 | +0.5 (+0.42%) | 13,992 |
| 4 Dec 2012 | INR | 117.6 | 119.5 | 117.52 | 118 | 118 | -1 (-0.84%) | 10,425 |
| 3 Dec 2012 | INR | 117 | 119.2 | 116.65 | 119 | 119 | +2.5 (+2.15%) | 46,759 |
| 30 Nov 2012 | INR | 116.5 | 117.85 | 116.5 | 116.5 | 116.5 | +0.3 (+0.26%) | 69,508 |
| 29 Nov 2012 | INR | 115.83 | 117 | 115.32 | 116.2 | 116.2 | +1.1 (+0.96%) | 37,805 |
| 27 Nov 2012 | INR | 115.4 | 116.7 | 112.5 | 115.1 | 115.1 | +0.15 (+0.13%) | 26,283 |
| 26 Nov 2012 | INR | 112 | 117.7 | 112 | 114.95 | 114.95 | +3.2 (+2.86%) | 24,627 |
| 23 Nov 2012 | INR | 112.48 | 112.48 | 111 | 111.75 | 111.75 | +0.73 (+0.66%) | 51,945 |
| 22 Nov 2012 | INR | 111.98 | 111.98 | 111.02 | 111.02 | 111.02 | +0.62 (+0.56%) | 2,019 |
| 21 Nov 2012 | INR | 112.38 | 112.38 | 110.03 | 110.4 | 110.4 | -0.35 (-0.32%) | 45,839 |
| 20 Nov 2012 | INR | 112.1 | 112.58 | 110.45 | 110.75 | 110.75 | -0.59 (-0.53%) | 21,371 |
| 19 Nov 2012 | INR | 113.5 | 113.5 | 110.3 | 111.34 | 111.34 | -1.36 (-1.21%) | 15,719 |
