| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2013 | INR | 74.75 | 74.9 | 70.55 | 70.7 | 70.7 | -1.3 (-1.81%) | 9,702 |
| 1 Jan 2013 | INR | 70 | 72.75 | 70 | 72 | 72 | +1.2 (+1.69%) | 4,242 |
| 31 Dec 2012 | INR | 69.65 | 71.2 | 68.5 | 70.8 | 70.8 | +1.4 (+2.02%) | 6,233 |
| 28 Dec 2012 | INR | 69.3 | 71.3 | 68.4 | 69.4 | 69.4 | -0.6 (-0.86%) | 8,676 |
| 27 Dec 2012 | INR | 70.2 | 71.9 | 69.05 | 70 | 70 | -0.5 (-0.71%) | 4,119 |
| 26 Dec 2012 | INR | 70.45 | 71.95 | 70.45 | 70.5 | 70.5 | +0.3 (+0.43%) | 5,630 |
| 24 Dec 2012 | INR | 70 | 71.9 | 69 | 70.2 | 70.2 | +1.2 (+1.74%) | 6,210 |
| 21 Dec 2012 | INR | 72 | 74 | 68.3 | 69 | 69 | -2.3 (-3.23%) | 12,053 |
| 20 Dec 2012 | INR | 70.6 | 73.85 | 70.6 | 71.3 | 71.3 | -0.75 (-1.04%) | 6,777 |
| 19 Dec 2012 | INR | 71 | 74.9 | 71 | 72.05 | 72.05 | -0.6 (-0.83%) | 16,553 |
| 18 Dec 2012 | INR | 72.65 | 74.5 | 72.05 | 72.65 | 72.65 | +0.6 (+0.83%) | 7,209 |
| 17 Dec 2012 | INR | 74.8 | 74.8 | 72 | 72.05 | 72.05 | -1.3 (-1.77%) | 7,294 |
| 14 Dec 2012 | INR | 73.15 | 74.5 | 72.7 | 73.35 | 73.35 | +0.2 (+0.27%) | 7,705 |
| 13 Dec 2012 | INR | 73.85 | 74.9 | 72 | 73.15 | 73.15 | -0.45 (-0.61%) | 11,181 |
| 12 Dec 2012 | INR | 76 | 78.85 | 73.5 | 73.6 | 73.6 | -1.65 (-2.19%) | 21,218 |
| 11 Dec 2012 | INR | 79.85 | 79.85 | 75 | 75.25 | 75.25 | -1.8 (-2.34%) | 12,948 |
| 10 Dec 2012 | INR | 80.55 | 81.45 | 77 | 77.05 | 77.05 | -4.2 (-5.17%) | 28,973 |
| 7 Dec 2012 | INR | 81 | 83.6 | 80.1 | 81.25 | 81.25 | -1 (-1.22%) | 74,166 |
| 6 Dec 2012 | INR | 81.3 | 84.9 | 76.25 | 82.25 | 82.25 | +3.25 (+4.11%) | 314,995 |
| 5 Dec 2012 | INR | 68.7 | 81.7 | 68.1 | 79 | 79 | +11.2 (+16.52%) | 232,630 |
| 4 Dec 2012 | INR | 67 | 69.2 | 67 | 67.8 | 67.8 | -0.2 (-0.29%) | 7,892 |
| 3 Dec 2012 | INR | 69.8 | 69.8 | 67.1 | 68 | 68 | +0.5 (+0.74%) | 5,673 |
| 30 Nov 2012 | INR | 65.35 | 67.9 | 65.35 | 67.5 | 67.5 | +1.5 (+2.27%) | 3,649 |
| 29 Nov 2012 | INR | 69.8 | 69.8 | 65.5 | 66 | 66 | 0.0 (0.0%) | 2,672 |
| 27 Nov 2012 | INR | 65 | 66.05 | 63.95 | 66 | 66 | +2.05 (+3.21%) | 8,847 |
| 26 Nov 2012 | INR | 62.1 | 65.5 | 62.1 | 63.95 | 63.95 | -0.55 (-0.85%) | 11,743 |
| 23 Nov 2012 | INR | 66.1 | 66.1 | 64 | 64.5 | 64.5 | -1.2 (-1.83%) | 3,235 |
| 22 Nov 2012 | INR | 66.85 | 66.85 | 65 | 65.7 | 65.7 | +0.1 (+0.15%) | 3,369 |
| 21 Nov 2012 | INR | 66.7 | 67 | 65.1 | 65.6 | 65.6 | -0.25 (-0.38%) | 7,696 |
| 20 Nov 2012 | INR | 69.6 | 69.6 | 64.5 | 65.85 | 65.85 | -2.7 (-3.94%) | 9,949 |
