| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 131.1 | 133.7 | 131.1 | 132.65 | 132.65 | +1.05 (+0.80%) | 3,869 |
| 4 Jan 2013 | INR | 131.3 | 133.45 | 131.25 | 131.6 | 131.6 | -0.85 (-0.64%) | 3,270 |
| 3 Jan 2013 | INR | 130.5 | 134.7 | 130.5 | 132.45 | 132.45 | +0.85 (+0.65%) | 9,822 |
| 2 Jan 2013 | INR | 129 | 134.85 | 129 | 131.6 | 131.6 | -0.55 (-0.42%) | 14,124 |
| 1 Jan 2013 | INR | 130 | 133.35 | 130 | 132.15 | 132.15 | +1.3 (+0.99%) | 6,628 |
| 31 Dec 2012 | INR | 128.3 | 132.7 | 128.3 | 130.85 | 130.85 | -1.55 (-1.17%) | 5,573 |
| 28 Dec 2012 | INR | 130.15 | 134.2 | 130 | 132.4 | 132.4 | +1.1 (+0.84%) | 13,464 |
| 27 Dec 2012 | INR | 133 | 135.8 | 130.65 | 131.3 | 131.3 | -2.8 (-2.09%) | 6,174 |
| 26 Dec 2012 | INR | 133 | 135.85 | 128.5 | 134.1 | 134.1 | +0.7 (+0.52%) | 15,030 |
| 24 Dec 2012 | INR | 134 | 137 | 132.25 | 133.4 | 133.4 | -3.35 (-2.45%) | 11,858 |
| 21 Dec 2012 | INR | 130.25 | 143 | 126.15 | 136.75 | 136.75 | +5.7 (+4.35%) | 53,480 |
| 20 Dec 2012 | INR | 131.15 | 134.75 | 130 | 131.05 | 131.05 | -4.95 (-3.64%) | 12,623 |
| 19 Dec 2012 | INR | 131 | 138.4 | 130.2 | 136 | 136 | +3.3 (+2.49%) | 87,039 |
| 18 Dec 2012 | INR | 125.65 | 136 | 125.65 | 132.7 | 132.7 | -0.95 (-0.71%) | 18,580 |
| 17 Dec 2012 | INR | 143.5 | 149 | 130 | 133.65 | 133.65 | -9.85 (-6.86%) | 97,875 |
| 14 Dec 2012 | INR | 142 | 146.7 | 142 | 143.5 | 143.5 | 0.0 (0.0%) | 10,714 |
| 13 Dec 2012 | INR | 144 | 152 | 140.25 | 143.5 | 143.5 | -2.1 (-1.44%) | 40,689 |
| 12 Dec 2012 | INR | 148.5 | 148.5 | 144 | 145.6 | 145.6 | 0.0 (0.0%) | 39,553 |
| 11 Dec 2012 | INR | 136 | 151 | 136 | 145.6 | 145.6 | +7.55 (+5.47%) | 123,896 |
| 10 Dec 2012 | INR | 136 | 141.9 | 133.65 | 138.05 | 138.05 | +1.45 (+1.06%) | 31,805 |
| 7 Dec 2012 | INR | 138 | 139.75 | 135.4 | 136.6 | 136.6 | -0.8 (-0.58%) | 18,054 |
| 6 Dec 2012 | INR | 135.5 | 140 | 135.5 | 137.4 | 137.4 | -0.2 (-0.15%) | 20,511 |
| 5 Dec 2012 | INR | 135.1 | 142.25 | 135.1 | 137.6 | 137.6 | +0.45 (+0.33%) | 37,535 |
| 4 Dec 2012 | INR | 136 | 141.5 | 135.35 | 137.15 | 137.15 | -0.5 (-0.36%) | 18,107 |
| 3 Dec 2012 | INR | 140.5 | 142.5 | 136.65 | 137.65 | 137.65 | -2.65 (-1.89%) | 20,531 |
| 30 Nov 2012 | INR | 135.1 | 141 | 135.1 | 140.3 | 140.3 | +1.95 (+1.41%) | 41,378 |
| 29 Nov 2012 | INR | 141.85 | 141.85 | 137.1 | 138.35 | 138.35 | -5.85 (-4.06%) | 21,595 |
| 27 Nov 2012 | INR | 139.1 | 146.9 | 137.3 | 144.2 | 144.2 | +4.25 (+3.04%) | 74,647 |
| 26 Nov 2012 | INR | 140 | 144.8 | 137 | 139.95 | 139.95 | -2.2 (-1.55%) | 21,947 |
| 23 Nov 2012 | INR | 133.8 | 147.8 | 127.1 | 142.15 | 142.15 | +1.3 (+0.92%) | 52,051 |
