| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2013 | INR | 68.8 | 70 | 67.5 | 69.7 | 69.7 | +1.3 (+1.90%) | 901,421 |
| 2 Jan 2013 | INR | 68.25 | 69 | 67.8 | 68.4 | 68.4 | +1 (+1.48%) | 526,978 |
| 1 Jan 2013 | INR | 66.05 | 67.95 | 65.8 | 67.4 | 67.4 | +2.15 (+3.30%) | 703,796 |
| 31 Dec 2012 | INR | 65 | 66.1 | 65 | 65.25 | 65.25 | 0.0 (0.0%) | 311,696 |
| 28 Dec 2012 | INR | 64 | 65.6 | 63.9 | 65.25 | 65.25 | +1.25 (+1.95%) | 547,838 |
| 27 Dec 2012 | INR | 64.75 | 65.1 | 63.8 | 64 | 64 | -0.6 (-0.93%) | 483,958 |
| 26 Dec 2012 | INR | 64.9 | 65.7 | 64.4 | 64.6 | 64.6 | +0.05 (+0.08%) | 257,389 |
| 24 Dec 2012 | INR | 65.45 | 65.65 | 63.4 | 64.55 | 64.55 | -0.6 (-0.92%) | 291,785 |
| 21 Dec 2012 | INR | 67.95 | 67.95 | 64.75 | 65.15 | 65.15 | -2.95 (-4.33%) | 616,442 |
| 20 Dec 2012 | INR | 70 | 70 | 67.7 | 68.1 | 68.1 | -0.7 (-1.02%) | 1,103,595 |
| 19 Dec 2012 | INR | 66.5 | 69.15 | 66.4 | 68.8 | 68.8 | +2.9 (+4.40%) | 1,662,964 |
| 18 Dec 2012 | INR | 64.7 | 66.55 | 63.45 | 65.9 | 65.9 | +1.55 (+2.41%) | 554,356 |
| 17 Dec 2012 | INR | 64.2 | 65.3 | 63.95 | 64.35 | 64.35 | +0.2 (+0.31%) | 291,146 |
| 14 Dec 2012 | INR | 64.05 | 64.6 | 63 | 64.15 | 64.15 | +0.25 (+0.39%) | 564,208 |
| 13 Dec 2012 | INR | 66.5 | 66.6 | 63.5 | 63.9 | 63.9 | -2 (-3.03%) | 751,802 |
| 12 Dec 2012 | INR | 65.9 | 66.6 | 65.3 | 65.9 | 65.9 | +0.2 (+0.30%) | 636,509 |
| 11 Dec 2012 | INR | 66 | 67.6 | 64.5 | 65.7 | 65.7 | +0.6 (+0.92%) | 1,260,459 |
| 10 Dec 2012 | INR | 64.85 | 65.8 | 64.45 | 65.1 | 65.1 | +0.6 (+0.93%) | 345,957 |
| 7 Dec 2012 | INR | 66.1 | 66.8 | 64.05 | 64.5 | 64.5 | -1.25 (-1.90%) | 582,419 |
| 6 Dec 2012 | INR | 65 | 66.2 | 63.8 | 65.75 | 65.75 | +1.1 (+1.70%) | 660,694 |
| 5 Dec 2012 | INR | 63 | 65.85 | 62.85 | 64.65 | 64.65 | +1.1 (+1.73%) | 1,005,802 |
| 4 Dec 2012 | INR | 63.9 | 64.8 | 63.2 | 63.55 | 63.55 | -0.4 (-0.63%) | 337,809 |
| 3 Dec 2012 | INR | 64.1 | 64.8 | 63.5 | 63.95 | 63.95 | +0.25 (+0.39%) | 433,831 |
| 30 Nov 2012 | INR | 62.85 | 64.1 | 62.1 | 63.7 | 63.7 | +1.5 (+2.41%) | 684,098 |
| 29 Nov 2012 | INR | 61.85 | 63.85 | 61.7 | 62.2 | 62.2 | +0.55 (+0.89%) | 662,227 |
| 27 Nov 2012 | INR | 59.9 | 61.9 | 59.75 | 61.65 | 61.65 | +2.25 (+3.79%) | 1,190,673 |
| 26 Nov 2012 | INR | 58.75 | 59.7 | 58.4 | 59.4 | 59.4 | +1.15 (+1.97%) | 469,773 |
| 23 Nov 2012 | INR | 58.9 | 59.35 | 57.7 | 58.25 | 58.25 | -0.6 (-1.02%) | 426,502 |
| 22 Nov 2012 | INR | 59.85 | 60.05 | 58.65 | 58.85 | 58.85 | -0.65 (-1.09%) | 403,257 |
| 21 Nov 2012 | INR | 60.05 | 60.4 | 58.55 | 59.5 | 59.5 | -0.25 (-0.42%) | 491,923 |
