| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 29.1067 | 29.3067 | 28.5067 | 29.0533 | 29.0533 | -0.053 (-0.18%) | 170,714 |
| 3 Jan 2013 | INR | 29.1467 | 29.8533 | 29 | 29.1067 | 29.1067 | +0.053 (+0.18%) | 297,719 |
| 2 Jan 2013 | INR | 28 | 30.2 | 27.9067 | 29.0533 | 29.0533 | +1.2 (+4.31%) | 880,756 |
| 1 Jan 2013 | INR | 27.8533 | 28.1067 | 27.7067 | 27.8533 | 27.8533 | 0.0 (0.0%) | 70,933 |
| 31 Dec 2012 | INR | 27.7067 | 28.7067 | 27.2 | 27.8533 | 27.8533 | -0.093 (-0.33%) | 121,934 |
| 28 Dec 2012 | INR | 27.8533 | 28.2 | 27.5067 | 27.9467 | 27.9467 | +0.2 (+0.72%) | 163,379 |
| 27 Dec 2012 | INR | 28.4 | 28.5067 | 27.4 | 27.7467 | 27.7467 | -0.2 (-0.72%) | 196,616 |
| 26 Dec 2012 | INR | 28 | 28.1067 | 27.1467 | 27.9467 | 27.9467 | +0.693 (+2.54%) | 397,804 |
| 24 Dec 2012 | INR | 26.2533 | 27.6533 | 26.2533 | 27.2533 | 27.2533 | +0.947 (+3.60%) | 151,983 |
| 21 Dec 2012 | INR | 26.3467 | 26.5067 | 26.2533 | 26.3067 | 26.3067 | -0.147 (-0.55%) | 34,022 |
| 20 Dec 2012 | INR | 26.6 | 26.8 | 26.2533 | 26.4533 | 26.4533 | -0.253 (-0.95%) | 78,455 |
| 19 Dec 2012 | INR | 26.7067 | 26.9467 | 26.7067 | 26.7067 | 26.7067 | 0.0 (0.0%) | 62,501 |
| 18 Dec 2012 | INR | 26.7467 | 27.2533 | 26.6 | 26.7067 | 26.7067 | -0.147 (-0.55%) | 84,351 |
| 17 Dec 2012 | INR | 26.5067 | 27.1067 | 26.5067 | 26.8533 | 26.8533 | +0.147 (+0.55%) | 49,689 |
| 14 Dec 2012 | INR | 26.4533 | 27.7467 | 26.3467 | 26.7067 | 26.7067 | +0.107 (+0.40%) | 72,210 |
| 13 Dec 2012 | INR | 26.7067 | 26.9067 | 26.5467 | 26.6 | 26.6 | -0.2 (-0.75%) | 52,101 |
| 12 Dec 2012 | INR | 27.2533 | 27.3467 | 26.7067 | 26.8 | 26.8 | -0.147 (-0.54%) | 53,241 |
| 11 Dec 2012 | INR | 27.5067 | 27.8 | 26.7467 | 26.9467 | 26.9467 | -0.453 (-1.65%) | 116,077 |
| 10 Dec 2012 | INR | 27 | 27.9067 | 25 | 27.4 | 27.4 | +0.053 (+0.19%) | 58,391 |
| 7 Dec 2012 | INR | 27.9067 | 28.1467 | 27.0533 | 27.3467 | 27.3467 | -0.107 (-0.39%) | 185,814 |
| 6 Dec 2012 | INR | 27.5467 | 27.9067 | 27.1467 | 27.4533 | 27.4533 | -0.053 (-0.19%) | 183,944 |
| 5 Dec 2012 | INR | 26.7067 | 28 | 26.7067 | 27.5067 | 27.5067 | +0.4 (+1.48%) | 633,486 |
| 4 Dec 2012 | INR | 27.9067 | 28.2 | 27 | 27.1067 | 27.1067 | -0.093 (-0.34%) | 366,688 |
| 3 Dec 2012 | INR | 26.7067 | 27.4 | 26.7067 | 27.2 | 27.2 | +0.253 (+0.94%) | 150,491 |
| 30 Nov 2012 | INR | 26.5067 | 27.1067 | 26.3467 | 26.9467 | 26.9467 | +0.44 (+1.66%) | 183,788 |
| 29 Nov 2012 | INR | 26.1467 | 26.6 | 26.1067 | 26.5067 | 26.5067 | +0.36 (+1.38%) | 61,275 |
| 27 Nov 2012 | INR | 26.1067 | 26.5067 | 26 | 26.1467 | 26.1467 | +0.04 (+0.15%) | 49,015 |
| 26 Nov 2012 | INR | 26.1467 | 26.6 | 26.1067 | 26.1067 | 26.1067 | -0.547 (-2.05%) | 52,383 |
| 23 Nov 2012 | INR | 26.2 | 26.9067 | 26 | 26.6533 | 26.6533 | +0.307 (+1.16%) | 160,876 |
| 22 Nov 2012 | INR | 26.2 | 26.5067 | 26.0533 | 26.3467 | 26.3467 | +0.24 (+0.92%) | 37,033 |
