| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 128.5 | 131.86 | 128.5 | 129.9 | 129.9 | -0.66 (-0.51%) | 248,152 |
| 4 Jan 2013 | INR | 133 | 133 | 129.8 | 130.56 | 130.56 | -1.7 (-1.29%) | 230,576 |
| 3 Jan 2013 | INR | 132.56 | 133.94 | 130.26 | 132.26 | 132.26 | -0.24 (-0.18%) | 218,544 |
| 2 Jan 2013 | INR | 133.06 | 135.86 | 131.8 | 132.5 | 132.5 | -1.1 (-0.82%) | 242,854 |
| 1 Jan 2013 | INR | 135 | 135.86 | 132.5 | 133.6 | 133.6 | -0.46 (-0.34%) | 199,546 |
| 31 Dec 2012 | INR | 132 | 135.44 | 132 | 134.06 | 134.06 | -0.74 (-0.55%) | 242,060 |
| 28 Dec 2012 | INR | 137 | 137.56 | 133.06 | 134.8 | 134.8 | -1.4 (-1.03%) | 207,586 |
| 27 Dec 2012 | INR | 133.4 | 137.64 | 131.76 | 136.2 | 136.2 | +3 (+2.25%) | 245,980 |
| 26 Dec 2012 | INR | 133.5 | 134 | 132.14 | 133.2 | 133.2 | +0.2 (+0.15%) | 265,208 |
| 24 Dec 2012 | INR | 133 | 134.3 | 131.8 | 133 | 133 | -0.36 (-0.27%) | 233,976 |
| 21 Dec 2012 | INR | 132.94 | 133.5 | 131.26 | 133.36 | 133.36 | +1.36 (+1.03%) | 238,502 |
| 20 Dec 2012 | INR | 131.5 | 133.6 | 131.3 | 132 | 132 | -0.26 (-0.20%) | 252,060 |
| 19 Dec 2012 | INR | 133 | 133.2 | 131 | 132.26 | 132.26 | -0.38 (-0.29%) | 223,586 |
| 18 Dec 2012 | INR | 132.5 | 134 | 131.86 | 132.64 | 132.64 | -0.62 (-0.47%) | 225,576 |
| 17 Dec 2012 | INR | 133.56 | 134 | 131.76 | 133.26 | 133.26 | +0.2 (+0.15%) | 217,236 |
| 14 Dec 2012 | INR | 132.76 | 134.64 | 131.64 | 133.06 | 133.06 | +0.42 (+0.32%) | 237,794 |
| 13 Dec 2012 | INR | 131.5 | 133.9 | 131 | 132.64 | 132.64 | -0.16 (-0.12%) | 212,602 |
| 12 Dec 2012 | INR | 131.1 | 134 | 131.1 | 132.8 | 132.8 | -0.1 (-0.08%) | 225,062 |
| 11 Dec 2012 | INR | 133.76 | 134.5 | 131.26 | 132.9 | 132.9 | +0.14 (+0.11%) | 245,330 |
| 10 Dec 2012 | INR | 132.94 | 134.6 | 130.56 | 132.76 | 132.76 | +0.5 (+0.38%) | 233,318 |
| 7 Dec 2012 | INR | 133 | 133 | 130.56 | 132.26 | 132.26 | +0.36 (+0.27%) | 255,116 |
| 6 Dec 2012 | INR | 134.4 | 134.86 | 131 | 131.9 | 131.9 | -0.6 (-0.45%) | 261,446 |
| 5 Dec 2012 | INR | 133 | 133 | 130.5 | 132.5 | 132.5 | -0.26 (-0.20%) | 217,944 |
| 4 Dec 2012 | INR | 133.3 | 133.9 | 130.1 | 132.76 | 132.76 | +0.06 (+0.05%) | 235,688 |
| 3 Dec 2012 | INR | 132.1 | 134.76 | 131 | 132.7 | 132.7 | -0.06 (-0.05%) | 227,800 |
| 30 Nov 2012 | INR | 132.2 | 133.76 | 129.64 | 132.76 | 132.76 | +0.56 (+0.42%) | 269,178 |
| 29 Nov 2012 | INR | 133.44 | 133.86 | 130.94 | 132.2 | 132.2 | -0.8 (-0.60%) | 272,794 |
| 27 Nov 2012 | INR | 135 | 136 | 131.6 | 133 | 133 | -2.1 (-1.55%) | 264,612 |
| 26 Nov 2012 | INR | 135.8 | 136.8 | 133 | 135.1 | 135.1 | +0.7 (+0.52%) | 338,450 |
| 23 Nov 2012 | INR | 135.26 | 136.8 | 132.26 | 134.4 | 134.4 | -2.1 (-1.54%) | 254,308 |
