| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 148 | 152 | 146.7 | 150.6 | 15.06 | +2.1 (+1.41%) | 81,900 |
| 4 Jan 2013 | INR | 148.5 | 149 | 145.5 | 148.5 | 14.85 | +0.7 (+0.47%) | 35,420 |
| 3 Jan 2013 | INR | 146 | 149.2 | 145.8 | 147.8 | 14.78 | +4.1 (+2.85%) | 19,100 |
| 2 Jan 2013 | INR | 146 | 147 | 142.4 | 143.7 | 14.37 | -2.1 (-1.44%) | 23,650 |
| 1 Jan 2013 | INR | 145 | 146 | 143 | 145.8 | 14.58 | +5.6 (+3.99%) | 25,280 |
| 31 Dec 2012 | INR | 143 | 143 | 139.8 | 140.2 | 14.02 | -1.4 (-0.99%) | 40,740 |
| 28 Dec 2012 | INR | 145 | 145.5 | 140.6 | 141.6 | 14.16 | -3.5 (-2.41%) | 14,530 |
| 27 Dec 2012 | INR | 145 | 145.5 | 144 | 145.1 | 14.51 | +1.5 (+1.04%) | 2,480 |
| 26 Dec 2012 | INR | 144 | 147 | 143.1 | 143.6 | 14.36 | -3.6 (-2.45%) | 26,970 |
| 24 Dec 2012 | INR | 145.9 | 147.8 | 145 | 147.2 | 14.72 | +2.2 (+1.52%) | 12,210 |
| 21 Dec 2012 | INR | 145 | 146.8 | 145 | 145 | 14.5 | -1.5 (-1.02%) | 7,820 |
| 20 Dec 2012 | INR | 147 | 147 | 143.1 | 146.5 | 14.65 | +0.5 (+0.34%) | 13,400 |
| 19 Dec 2012 | INR | 144 | 146.5 | 144 | 146 | 14.6 | +2.1 (+1.46%) | 126,100 |
| 18 Dec 2012 | INR | 141.5 | 144.4 | 140 | 143.9 | 14.39 | +1.4 (+0.98%) | 32,730 |
| 17 Dec 2012 | INR | 143 | 144.3 | 141.1 | 142.5 | 14.25 | +0.2 (+0.14%) | 33,560 |
| 14 Dec 2012 | INR | 143.5 | 144.8 | 140.2 | 142.3 | 14.23 | -1.1 (-0.77%) | 26,210 |
| 13 Dec 2012 | INR | 143.5 | 144.9 | 142.2 | 143.4 | 14.34 | +0.7 (+0.49%) | 9,350 |
| 12 Dec 2012 | INR | 144.4 | 144.4 | 140.1 | 142.7 | 14.27 | +1.9 (+1.35%) | 248,430 |
| 11 Dec 2012 | INR | 144.9 | 144.9 | 140.5 | 140.8 | 14.08 | -1.2 (-0.85%) | 174,160 |
| 10 Dec 2012 | INR | 145 | 145 | 141.5 | 142 | 14.2 | -3 (-2.07%) | 16,550 |
| 7 Dec 2012 | INR | 146.2 | 146.2 | 144.5 | 145 | 14.5 | +1.9 (+1.33%) | 14,480 |
| 6 Dec 2012 | INR | 153.9 | 153.9 | 142.2 | 143.1 | 14.31 | -4.3 (-2.92%) | 165,460 |
| 5 Dec 2012 | INR | 147.5 | 147.5 | 146.3 | 147.4 | 14.74 | +0.6 (+0.41%) | 47,610 |
| 4 Dec 2012 | INR | 148 | 148 | 145.2 | 146.8 | 14.68 | -1.1 (-0.74%) | 5,740 |
| 3 Dec 2012 | INR | 148 | 148 | 145 | 147.9 | 14.79 | +0.8 (+0.54%) | 99,310 |
| 30 Nov 2012 | INR | 148 | 148 | 143.4 | 147.1 | 14.71 | +1.1 (+0.75%) | 54,240 |
| 29 Nov 2012 | INR | 147 | 147.5 | 145.4 | 146 | 14.6 | -1 (-0.68%) | 19,710 |
| 27 Nov 2012 | INR | 147.7 | 147.7 | 146.5 | 147 | 14.7 | +0.3 (+0.20%) | 6,130 |
| 26 Nov 2012 | INR | 144 | 147.3 | 144 | 146.7 | 14.67 | +3.2 (+2.23%) | 20,710 |
| 23 Nov 2012 | INR | 144 | 144.5 | 143 | 143.5 | 14.35 | -0.2 (-0.14%) | 64,940 |
