| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2013 | INR | 96.65 | 110.5 | 96.5 | 101.7 | 101.7 | +5.7 (+5.94%) | 966,058 |
| 9 Jan 2013 | INR | 93.45 | 98.5 | 91 | 96 | 96 | +5.4 (+5.96%) | 532,661 |
| 8 Jan 2013 | INR | 92.1 | 93.55 | 88 | 90.6 | 90.6 | -1.7 (-1.84%) | 51,511 |
| 7 Jan 2013 | INR | 93.7 | 94.05 | 91 | 92.3 | 92.3 | -1.2 (-1.28%) | 64,670 |
| 4 Jan 2013 | INR | 88 | 95.45 | 87.2 | 93.5 | 93.5 | +6.85 (+7.91%) | 310,704 |
| 3 Jan 2013 | INR | 84.1 | 88.9 | 83.95 | 86.65 | 86.65 | +1.65 (+1.94%) | 105,383 |
| 2 Jan 2013 | INR | 86 | 86 | 83.7 | 85 | 85 | +0.7 (+0.83%) | 42,049 |
| 1 Jan 2013 | INR | 81.95 | 84.5 | 80 | 84.3 | 84.3 | +4.3 (+5.38%) | 53,518 |
| 31 Dec 2012 | INR | 79.6 | 81 | 79.15 | 80 | 80 | -0.45 (-0.56%) | 18,241 |
| 28 Dec 2012 | INR | 79.2 | 81.4 | 77.2 | 80.45 | 80.45 | +0.45 (+0.56%) | 32,042 |
| 27 Dec 2012 | INR | 80.95 | 81.75 | 79.75 | 80 | 80 | -0.25 (-0.31%) | 25,690 |
| 26 Dec 2012 | INR | 81.2 | 82.4 | 79.05 | 80.25 | 80.25 | -0.45 (-0.56%) | 77,601 |
| 24 Dec 2012 | INR | 84.4 | 84.8 | 79.2 | 80.7 | 80.7 | -1.65 (-2.00%) | 113,235 |
| 21 Dec 2012 | INR | 77 | 84.4 | 76.9 | 82.35 | 82.35 | +5.55 (+7.23%) | 280,152 |
| 20 Dec 2012 | INR | 76 | 76.9 | 75.1 | 76.8 | 76.8 | +1.3 (+1.72%) | 47,297 |
| 19 Dec 2012 | INR | 76.6 | 78 | 73.65 | 75.5 | 75.5 | -1.2 (-1.56%) | 29,631 |
| 18 Dec 2012 | INR | 74.4 | 76.9 | 73.7 | 76.7 | 76.7 | +2.7 (+3.65%) | 39,247 |
| 17 Dec 2012 | INR | 73.65 | 74.8 | 72.5 | 74 | 74 | +1 (+1.37%) | 33,278 |
| 14 Dec 2012 | INR | 72.6 | 73.2 | 72.35 | 73 | 73 | +0.2 (+0.27%) | 6,110 |
| 13 Dec 2012 | INR | 73.7 | 76 | 72.6 | 72.8 | 72.8 | -0.2 (-0.27%) | 12,744 |
| 12 Dec 2012 | INR | 72.5 | 73.95 | 72.3 | 73 | 73 | +0.35 (+0.48%) | 6,181 |
| 11 Dec 2012 | INR | 75.2 | 76 | 71.75 | 72.65 | 72.65 | -1.85 (-2.48%) | 12,901 |
| 10 Dec 2012 | INR | 73.9 | 75.45 | 72.6 | 74.5 | 74.5 | +1.5 (+2.05%) | 27,290 |
| 7 Dec 2012 | INR | 74.45 | 76.4 | 72.25 | 73 | 73 | -0.5 (-0.68%) | 37,239 |
| 6 Dec 2012 | INR | 72.7 | 74.3 | 72.1 | 73.5 | 73.5 | +0.45 (+0.62%) | 42,275 |
| 5 Dec 2012 | INR | 73.8 | 73.9 | 72.1 | 73.05 | 73.05 | -0.45 (-0.61%) | 11,167 |
| 4 Dec 2012 | INR | 74 | 74.9 | 72.2 | 73.5 | 73.5 | +0.45 (+0.62%) | 30,843 |
| 3 Dec 2012 | INR | 73.1 | 74.9 | 71.1 | 73.05 | 73.05 | +1.05 (+1.46%) | 44,369 |
| 30 Nov 2012 | INR | 72.95 | 72.95 | 71.1 | 72 | 72 | -1 (-1.37%) | 11,157 |
| 29 Nov 2012 | INR | 73 | 73 | 71 | 73 | 73 | +2.25 (+3.18%) | 19,553 |
