| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2013 | INR | 44.75 | 45 | 43 | 43.05 | 43.05 | -1.25 (-2.82%) | 82,915 |
| 2 Jan 2013 | INR | 46.35 | 47.7 | 44.3 | 44.3 | 44.3 | -1.2 (-2.64%) | 89,778 |
| 1 Jan 2013 | INR | 44.4 | 47 | 43.9 | 45.5 | 45.5 | +1.6 (+3.64%) | 88,724 |
| 31 Dec 2012 | INR | 45.8 | 46.4 | 43.8 | 43.9 | 43.9 | -0.5 (-1.13%) | 79,808 |
| 28 Dec 2012 | INR | 43.65 | 44.4 | 42.1 | 44.4 | 44.4 | +2.05 (+4.84%) | 100,348 |
| 27 Dec 2012 | INR | 42.5 | 43.9 | 42 | 42.35 | 42.35 | +0.2 (+0.47%) | 62,646 |
| 26 Dec 2012 | INR | 41 | 42.15 | 40.15 | 42.15 | 42.15 | +2.15 (+5.38%) | 78,027 |
| 24 Dec 2012 | INR | 40.5 | 41.45 | 40 | 40 | 40 | -0.05 (-0.12%) | 83,230 |
| 21 Dec 2012 | INR | 40.65 | 40.65 | 40 | 40.05 | 40.05 | -0.2 (-0.50%) | 58,690 |
| 20 Dec 2012 | INR | 40.75 | 42.15 | 40 | 40.25 | 40.25 | -0.35 (-0.86%) | 52,999 |
| 19 Dec 2012 | INR | 42 | 42.75 | 39.9 | 40.6 | 40.6 | -0.55 (-1.34%) | 76,158 |
| 18 Dec 2012 | INR | 42.8 | 42.85 | 39.9 | 41.15 | 41.15 | +0.15 (+0.37%) | 53,870 |
| 17 Dec 2012 | INR | 41 | 41.9 | 40.25 | 41 | 41 | +0.2 (+0.49%) | 36,137 |
| 14 Dec 2012 | INR | 42.5 | 42.95 | 40.05 | 40.8 | 40.8 | -1.7 (-4%) | 52,527 |
| 13 Dec 2012 | INR | 43.3 | 43.3 | 41.65 | 42.5 | 42.5 | +0.5 (+1.19%) | 50,771 |
| 12 Dec 2012 | INR | 43.85 | 43.9 | 41.5 | 42 | 42 | +0.15 (+0.36%) | 57,477 |
| 11 Dec 2012 | INR | 41.15 | 41.85 | 40 | 41.85 | 41.85 | +1.95 (+4.89%) | 55,009 |
| 10 Dec 2012 | INR | 40.75 | 40.75 | 37.75 | 39.9 | 39.9 | -0.1 (-0.25%) | 38,325 |
| 7 Dec 2012 | INR | 40.5 | 40.8 | 38.8 | 40 | 40 | +1 (+2.56%) | 100,786 |
| 6 Dec 2012 | INR | 42.1 | 42.1 | 38.35 | 39 | 39 | -1.45 (-3.58%) | 50,355 |
| 5 Dec 2012 | INR | 40.5 | 41.75 | 39.1 | 40.45 | 40.45 | -0.05 (-0.12%) | 47,111 |
| 4 Dec 2012 | INR | 41.1 | 41.9 | 39 | 40.5 | 40.5 | +0.5 (+1.25%) | 60,384 |
| 3 Dec 2012 | INR | 40 | 40 | 38.15 | 40 | 40 | +2.25 (+5.96%) | 63,625 |
| 30 Nov 2012 | INR | 38.8 | 39 | 37.3 | 37.75 | 37.75 | -0.4 (-1.05%) | 20,225 |
| 29 Nov 2012 | INR | 38.2 | 38.2 | 37 | 38.15 | 38.15 | +1.75 (+4.81%) | 25,456 |
| 27 Nov 2012 | INR | 35.25 | 36.4 | 35 | 36.4 | 36.4 | +0.3 (+0.83%) | 18,720 |
| 26 Nov 2012 | INR | 34.45 | 36.1 | 33.35 | 36.1 | 36.1 | +1.55 (+4.49%) | 29,274 |
| 23 Nov 2012 | INR | 36 | 36 | 34.4 | 34.55 | 34.55 | -0.9 (-2.54%) | 17,042 |
| 22 Nov 2012 | INR | 37 | 37 | 34.5 | 35.45 | 35.45 | -0.35 (-0.98%) | 21,669 |
| 21 Nov 2012 | INR | 35.5 | 35.85 | 34.7 | 35.8 | 35.8 | +0.25 (+0.70%) | 35,702 |
