| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 78.45 | 78.45 | 73.25 | 74.05 | 74.05 | +0.25 (+0.34%) | 6,856 |
| 4 Jan 2013 | INR | 75.5 | 76.85 | 72.8 | 73.8 | 73.8 | -0.6 (-0.81%) | 23,398 |
| 3 Jan 2013 | INR | 73.8 | 75.5 | 71.65 | 74.4 | 74.4 | +2.4 (+3.33%) | 31,534 |
| 2 Jan 2013 | INR | 71 | 72.85 | 70.9 | 72 | 72 | +1.65 (+2.35%) | 27,269 |
| 1 Jan 2013 | INR | 70 | 71.7 | 69.6 | 70.35 | 70.35 | +1.5 (+2.18%) | 40,198 |
| 31 Dec 2012 | INR | 67.8 | 70 | 66.3 | 68.85 | 68.85 | +2.4 (+3.61%) | 11,582 |
| 28 Dec 2012 | INR | 68.4 | 68.4 | 66.1 | 66.45 | 66.45 | -0.55 (-0.82%) | 2,241 |
| 27 Dec 2012 | INR | 69.5 | 69.5 | 66.8 | 67 | 67 | -0.8 (-1.18%) | 6,208 |
| 26 Dec 2012 | INR | 67.85 | 68.55 | 67.15 | 67.8 | 67.8 | +0.35 (+0.52%) | 3,412 |
| 24 Dec 2012 | INR | 66.6 | 68.4 | 66.6 | 67.45 | 67.45 | +0.4 (+0.60%) | 6,848 |
| 21 Dec 2012 | INR | 69 | 69 | 66.6 | 67.05 | 67.05 | -0.8 (-1.18%) | 7,053 |
| 20 Dec 2012 | INR | 69.85 | 69.85 | 67.6 | 67.85 | 67.85 | -0.55 (-0.80%) | 4,771 |
| 19 Dec 2012 | INR | 70.45 | 70.5 | 68 | 68.4 | 68.4 | -0.2 (-0.29%) | 17,171 |
| 18 Dec 2012 | INR | 68.8 | 71.6 | 67.65 | 68.6 | 68.6 | -0.45 (-0.65%) | 6,483 |
| 17 Dec 2012 | INR | 70 | 71.4 | 68.65 | 69.05 | 69.05 | -0.4 (-0.58%) | 8,957 |
| 14 Dec 2012 | INR | 71.4 | 71.4 | 68.5 | 69.45 | 69.45 | -0.05 (-0.07%) | 4,654 |
| 13 Dec 2012 | INR | 71.75 | 71.75 | 68.5 | 69.5 | 69.5 | +0.2 (+0.29%) | 5,998 |
| 12 Dec 2012 | INR | 72.6 | 72.6 | 68.6 | 69.3 | 69.3 | -1.25 (-1.77%) | 11,990 |
| 11 Dec 2012 | INR | 72.8 | 72.8 | 69.35 | 70.55 | 70.55 | -0.55 (-0.77%) | 6,715 |
| 10 Dec 2012 | INR | 72.5 | 73 | 70.8 | 71.1 | 71.1 | -0.45 (-0.63%) | 30,588 |
| 7 Dec 2012 | INR | 72 | 73 | 70.5 | 71.55 | 71.55 | +1.55 (+2.21%) | 51,833 |
| 6 Dec 2012 | INR | 72.5 | 72.5 | 66.55 | 70 | 70 | -0.85 (-1.20%) | 59,810 |
| 5 Dec 2012 | INR | 71.9 | 71.9 | 69.55 | 70.85 | 70.85 | +2.7 (+3.96%) | 52,837 |
| 4 Dec 2012 | INR | 68 | 68.7 | 67.3 | 68.15 | 68.15 | +0.25 (+0.37%) | 10,851 |
| 3 Dec 2012 | INR | 67.7 | 68.6 | 66.75 | 67.9 | 67.9 | +1.05 (+1.57%) | 12,216 |
| 30 Nov 2012 | INR | 68.5 | 68.5 | 66.3 | 66.85 | 66.85 | -0.4 (-0.59%) | 9,562 |
| 29 Nov 2012 | INR | 68.8 | 69 | 66.65 | 67.25 | 67.25 | -0.25 (-0.37%) | 7,888 |
| 27 Nov 2012 | INR | 66.35 | 67.95 | 66.35 | 67.5 | 67.5 | +0.45 (+0.67%) | 7,170 |
| 26 Nov 2012 | INR | 68 | 68 | 66.25 | 67.05 | 67.05 | +1 (+1.51%) | 5,677 |
| 23 Nov 2012 | INR | 67.5 | 67.5 | 66 | 66.05 | 66.05 | -0.4 (-0.60%) | 7,727 |
