| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 67.9 | 67.9 | 64.498 | 65.996 | 65.996 | -1.358 (-2.02%) | 3,026 |
| 4 Jan 2013 | INR | 67.9 | 68.698 | 65.506 | 67.354 | 67.354 | +0.35 (+0.52%) | 17,749 |
| 3 Jan 2013 | INR | 67.004 | 67.802 | 65.604 | 67.004 | 67.004 | +0.056 (+0.08%) | 5,835 |
| 2 Jan 2013 | INR | 67.746 | 67.802 | 65.002 | 66.948 | 66.948 | +1.75 (+2.68%) | 18,761 |
| 1 Jan 2013 | INR | 67.004 | 67.004 | 64.344 | 65.198 | 65.198 | +0.994 (+1.55%) | 5,026 |
| 31 Dec 2012 | INR | 65.002 | 66.948 | 63.504 | 64.204 | 64.204 | -1.344 (-2.05%) | 2,601 |
| 28 Dec 2012 | INR | 65.002 | 66.948 | 64.106 | 65.548 | 65.548 | -0.896 (-1.35%) | 213,382 |
| 27 Dec 2012 | INR | 65.1 | 67.004 | 64.302 | 66.444 | 66.444 | +1.19 (+1.82%) | 4,478 |
| 26 Dec 2012 | INR | 67.004 | 67.802 | 63.952 | 65.254 | 65.254 | -1.54 (-2.31%) | 10,487 |
| 24 Dec 2012 | INR | 65.002 | 67.494 | 64.302 | 66.794 | 66.794 | +0.798 (+1.21%) | 7,222 |
| 21 Dec 2012 | INR | 67.956 | 67.956 | 65.1 | 65.996 | 65.996 | -1.302 (-1.93%) | 6,552 |
| 20 Dec 2012 | INR | 70 | 70 | 65.506 | 67.298 | 67.298 | -1.4 (-2.04%) | 8,271 |
| 19 Dec 2012 | INR | 67.956 | 69.006 | 66.5 | 68.698 | 68.698 | +1.05 (+1.55%) | 23,787 |
| 18 Dec 2012 | INR | 65.1 | 68.502 | 65.002 | 67.648 | 67.648 | +1.75 (+2.66%) | 23,247 |
| 17 Dec 2012 | INR | 67.956 | 67.956 | 63.504 | 65.898 | 65.898 | +0.896 (+1.38%) | 27,217 |
| 14 Dec 2012 | INR | 65.996 | 67.998 | 64.904 | 65.002 | 65.002 | -0.952 (-1.44%) | 31,910 |
| 13 Dec 2012 | INR | 65.002 | 67.956 | 63 | 65.954 | 65.954 | -0.952 (-1.42%) | 13,512 |
| 12 Dec 2012 | INR | 65.996 | 67.998 | 65.002 | 66.906 | 66.906 | +1.862 (+2.86%) | 69,085 |
| 11 Dec 2012 | INR | 63.098 | 65.996 | 62.3 | 65.044 | 65.044 | +1.288 (+2.02%) | 24,645 |
| 10 Dec 2012 | INR | 63.406 | 64.4 | 62.006 | 63.756 | 63.756 | +1.75 (+2.82%) | 3,299 |
| 7 Dec 2012 | INR | 63.896 | 63.896 | 61.502 | 62.006 | 62.006 | -0.7 (-1.12%) | 5,455 |
| 6 Dec 2012 | INR | 63.896 | 63.896 | 61.6 | 62.706 | 62.706 | +0.21 (+0.34%) | 7,092 |
| 5 Dec 2012 | INR | 62.006 | 63.504 | 61.152 | 62.496 | 62.496 | -1.498 (-2.34%) | 8,253 |
| 4 Dec 2012 | INR | 59.598 | 63.994 | 59.5 | 63.994 | 63.994 | +2.996 (+4.91%) | 9,776 |
| 3 Dec 2012 | INR | 58.996 | 62.706 | 58.352 | 60.998 | 60.998 | -1.302 (-2.09%) | 9,374 |
| 30 Nov 2012 | INR | 60.648 | 62.398 | 60.648 | 62.3 | 62.3 | +1.246 (+2.04%) | 2,364 |
| 29 Nov 2012 | INR | 63.798 | 63.798 | 56.896 | 61.054 | 61.054 | -0.84 (-1.36%) | 8,575 |
| 27 Nov 2012 | INR | 63.504 | 63.756 | 60.004 | 61.894 | 61.894 | +0.896 (+1.47%) | 4,991 |
| 26 Nov 2012 | INR | 60.9 | 60.998 | 59.5 | 60.998 | 60.998 | +0.952 (+1.59%) | 5,671 |
| 23 Nov 2012 | INR | 59.598 | 60.998 | 59.598 | 60.046 | 60.046 | +0.196 (+0.33%) | 2,493 |
