| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 38.75 | 41.2 | 36.25 | 39.3 | 39.3 | -0.4 (-1.01%) | 881,231 |
| 4 Jan 2013 | INR | 39.65 | 39.95 | 39 | 39.7 | 39.7 | 0.0 (0.0%) | 2,943 |
| 3 Jan 2013 | INR | 38.55 | 39.9 | 38.5 | 39.7 | 39.7 | +0.6 (+1.53%) | 9,349 |
| 2 Jan 2013 | INR | 39.9 | 42.9 | 38.55 | 39.1 | 39.1 | +0.55 (+1.43%) | 14,936 |
| 1 Jan 2013 | INR | 38.5 | 38.65 | 37.75 | 38.55 | 38.55 | +0.65 (+1.72%) | 9,736 |
| 31 Dec 2012 | INR | 38.75 | 38.95 | 37.65 | 37.9 | 37.9 | -0.9 (-2.32%) | 21,712 |
| 28 Dec 2012 | INR | 39 | 39.15 | 38.55 | 38.8 | 38.8 | -0.2 (-0.51%) | 11,781 |
| 27 Dec 2012 | INR | 39.05 | 39.9 | 38.5 | 39 | 39 | -0.6 (-1.52%) | 14,140 |
| 26 Dec 2012 | INR | 40.05 | 40.7 | 39.35 | 39.6 | 39.6 | -0.45 (-1.12%) | 18,660 |
| 24 Dec 2012 | INR | 41 | 41 | 39.7 | 40.05 | 40.05 | -0.6 (-1.48%) | 9,934 |
| 21 Dec 2012 | INR | 41.75 | 41.75 | 40.3 | 40.65 | 40.65 | -0.6 (-1.45%) | 12,785 |
| 20 Dec 2012 | INR | 40.5 | 42.85 | 40 | 41.25 | 41.25 | +0.25 (+0.61%) | 35,588 |
| 19 Dec 2012 | INR | 41 | 41.8 | 40.55 | 41 | 41 | -0.75 (-1.80%) | 39,204 |
| 18 Dec 2012 | INR | 40.7 | 46.85 | 40.05 | 41.75 | 41.75 | +1.35 (+3.34%) | 371,205 |
| 17 Dec 2012 | INR | 39.5 | 40.7 | 39.2 | 40.4 | 40.4 | +0.35 (+0.87%) | 5,864 |
| 14 Dec 2012 | INR | 40.65 | 40.65 | 39.25 | 40.05 | 40.05 | -0.35 (-0.87%) | 4,050 |
| 13 Dec 2012 | INR | 40.7 | 40.7 | 39.65 | 40.4 | 40.4 | +0.45 (+1.13%) | 11,515 |
| 12 Dec 2012 | INR | 40.75 | 40.75 | 39.55 | 39.95 | 39.95 | -0.2 (-0.50%) | 4,050 |
| 11 Dec 2012 | INR | 40.5 | 41 | 39 | 40.15 | 40.15 | -0.7 (-1.71%) | 8,430 |
| 10 Dec 2012 | INR | 41.5 | 41.5 | 40.55 | 40.85 | 40.85 | -0.15 (-0.37%) | 2,634 |
| 7 Dec 2012 | INR | 41 | 41.9 | 40.25 | 41 | 41 | 0.0 (0.0%) | 13,506 |
| 6 Dec 2012 | INR | 42 | 42 | 40.25 | 41 | 41 | -0.85 (-2.03%) | 10,968 |
| 5 Dec 2012 | INR | 42.7 | 43.35 | 41.65 | 41.85 | 41.85 | -0.85 (-1.99%) | 10,851 |
| 4 Dec 2012 | INR | 40 | 44.6 | 33.75 | 42.7 | 42.7 | +2.25 (+5.56%) | 1,159,000 |
| 3 Dec 2012 | INR | 40.75 | 40.75 | 39.1 | 40.45 | 40.45 | +0.3 (+0.75%) | 9,285 |
| 30 Nov 2012 | INR | 40.5 | 40.9 | 40 | 40.15 | 40.15 | -0.25 (-0.62%) | 8,864 |
| 29 Nov 2012 | INR | 40.2 | 40.85 | 39.85 | 40.4 | 40.4 | +0.2 (+0.50%) | 9,427 |
| 27 Nov 2012 | INR | 40.9 | 40.9 | 40.15 | 40.2 | 40.2 | -0.05 (-0.12%) | 1,956 |
| 26 Nov 2012 | INR | 39.65 | 40.6 | 39.65 | 40.25 | 40.25 | +0.3 (+0.75%) | 5,519 |
| 23 Nov 2012 | INR | 40.8 | 40.8 | 39.8 | 39.95 | 39.95 | -0.35 (-0.87%) | 4,177 |
