| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 139.005 | 149.445 | 138.495 | 144.345 | 96.23 | +6.09 (+4.40%) | 146,518 |
| 4 Jan 2013 | INR | 136.545 | 139.5 | 136.545 | 138.255 | 92.17 | +0.105 (+0.08%) | 9,048 |
| 3 Jan 2013 | INR | 137.955 | 139.995 | 136.995 | 138.15 | 92.1 | +0.795 (+0.58%) | 14,686 |
| 2 Jan 2013 | INR | 136.095 | 137.445 | 136.095 | 137.355 | 91.57 | +0.255 (+0.19%) | 8,752 |
| 1 Jan 2013 | INR | 136.545 | 137.505 | 136.395 | 137.1 | 91.4 | +1.455 (+1.07%) | 7,422 |
| 31 Dec 2012 | INR | 137.655 | 137.655 | 135.255 | 135.645 | 90.43 | -0.6 (-0.44%) | 7,084 |
| 28 Dec 2012 | INR | 136.755 | 137.505 | 135.75 | 136.245 | 90.83 | +1.44 (+1.07%) | 6,679 |
| 27 Dec 2012 | INR | 137.1 | 137.895 | 134.595 | 134.805 | 89.87 | -3.045 (-2.21%) | 26,461 |
| 26 Dec 2012 | INR | 138.9 | 139.395 | 136.95 | 137.85 | 91.9 | +0.645 (+0.47%) | 9,796 |
| 24 Dec 2012 | INR | 139.845 | 139.995 | 135.495 | 137.205 | 91.47 | -0.045 (-0.03%) | 7,264 |
| 21 Dec 2012 | INR | 139.995 | 141.495 | 136.005 | 137.25 | 91.5 | -3.105 (-2.21%) | 6,588 |
| 20 Dec 2012 | INR | 141.105 | 142.395 | 140.055 | 140.355 | 93.57 | -0.54 (-0.38%) | 7,165 |
| 19 Dec 2012 | INR | 141.495 | 142.395 | 140.355 | 140.895 | 93.93 | -0.36 (-0.25%) | 23,557 |
| 18 Dec 2012 | INR | 143.505 | 144.9 | 140.295 | 141.255 | 94.17 | -1.245 (-0.87%) | 17,604 |
| 17 Dec 2012 | INR | 138.495 | 145.65 | 136.05 | 142.5 | 95 | +3.345 (+2.40%) | 17,977 |
| 14 Dec 2012 | INR | 134.205 | 139.455 | 134.205 | 139.155 | 92.77 | +3.66 (+2.70%) | 4,411 |
| 13 Dec 2012 | INR | 136.35 | 136.35 | 135.195 | 135.495 | 90.33 | +0.39 (+0.29%) | 4,690 |
| 12 Dec 2012 | INR | 136.65 | 136.65 | 134.895 | 135.105 | 90.07 | 0.0 (0.0%) | 16,233 |
| 11 Dec 2012 | INR | 135.045 | 137.955 | 134.895 | 135.105 | 90.07 | -1.395 (-1.02%) | 8,082 |
| 10 Dec 2012 | INR | 136.995 | 137.955 | 135.75 | 136.5 | 91 | 0.0 (0.0%) | 4,177 |
| 7 Dec 2012 | INR | 135.3 | 138.3 | 135.3 | 136.5 | 91 | -0.555 (-0.40%) | 6,564 |
| 6 Dec 2012 | INR | 135 | 138.45 | 135 | 137.055 | 91.37 | +1.305 (+0.96%) | 12,525 |
| 5 Dec 2012 | INR | 134.895 | 136.995 | 134.895 | 135.75 | 90.5 | +0.6 (+0.44%) | 5,263 |
| 4 Dec 2012 | INR | 134.295 | 135.945 | 134.205 | 135.15 | 90.1 | +0.45 (+0.33%) | 4,668 |
| 3 Dec 2012 | INR | 136.005 | 144 | 133.5 | 134.7 | 89.8 | +0.045 (+0.03%) | 23,956 |
| 30 Nov 2012 | INR | 136.995 | 136.995 | 133.305 | 134.655 | 89.77 | -0.24 (-0.18%) | 7,482 |
| 29 Nov 2012 | INR | 139.005 | 139.005 | 134.745 | 134.895 | 89.93 | -1.41 (-1.03%) | 9,105 |
| 27 Nov 2012 | INR | 136.65 | 138.195 | 136.005 | 136.305 | 90.87 | -0.39 (-0.29%) | 6,205 |
| 26 Nov 2012 | INR | 136.305 | 137.805 | 136.305 | 136.695 | 91.13 | +0.24 (+0.18%) | 5,556 |
| 23 Nov 2012 | INR | 138.945 | 139.005 | 136.2 | 136.455 | 90.97 | -0.9 (-0.66%) | 7,746 |
