| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 92.5 | 94.5 | 92.13 | 93.78 | 93.78 | +2.08 (+2.27%) | 134,696 |
| 4 Jan 2013 | INR | 90 | 92.65 | 88.75 | 91.7 | 91.7 | +0.95 (+1.05%) | 153,282 |
| 3 Jan 2013 | INR | 91.35 | 92.95 | 90.3 | 90.75 | 90.75 | +0.28 (+0.31%) | 44,606 |
| 2 Jan 2013 | INR | 92.22 | 92.22 | 90.03 | 90.47 | 90.47 | -0.6 (-0.66%) | 15,746 |
| 1 Jan 2013 | INR | 90 | 93.72 | 89 | 91.07 | 91.07 | +1.82 (+2.04%) | 91,528 |
| 31 Dec 2012 | INR | 91.38 | 92.57 | 88.65 | 89.25 | 89.25 | -1.4 (-1.54%) | 278,176 |
| 28 Dec 2012 | INR | 89.75 | 91.4 | 89.25 | 90.65 | 90.65 | +0.33 (+0.37%) | 70,754 |
| 27 Dec 2012 | INR | 91 | 92.18 | 90 | 90.32 | 90.32 | -1.23 (-1.34%) | 57,900 |
| 26 Dec 2012 | INR | 93 | 94.63 | 89.72 | 91.55 | 91.55 | -1.55 (-1.66%) | 46,342 |
| 24 Dec 2012 | INR | 97 | 97.43 | 92.4 | 93.1 | 93.1 | -4.33 (-4.44%) | 43,046 |
| 21 Dec 2012 | INR | 98.55 | 103.45 | 97.13 | 97.43 | 97.43 | -1.72 (-1.73%) | 54,616 |
| 20 Dec 2012 | INR | 104.55 | 105 | 98.5 | 99.15 | 99.15 | -5.57 (-5.32%) | 168,152 |
| 19 Dec 2012 | INR | 107.7 | 108.35 | 97.88 | 104.72 | 104.72 | -2.98 (-2.77%) | 713,224 |
| 18 Dec 2012 | INR | 107.5 | 117.45 | 105.63 | 107.7 | 107.7 | +1.27 (+1.19%) | 464,956 |
| 17 Dec 2012 | INR | 98.5 | 108.25 | 98.5 | 106.43 | 106.43 | +8.73 (+8.94%) | 954,888 |
| 14 Dec 2012 | INR | 94.38 | 102 | 90 | 97.7 | 97.7 | +8.13 (+9.08%) | 1,136,564 |
| 13 Dec 2012 | INR | 92.45 | 92.47 | 89 | 89.57 | 89.57 | +0.5 (+0.56%) | 1,559,800 |
| 12 Dec 2012 | INR | 89.88 | 93.97 | 88.05 | 89.07 | 89.07 | -0.81 (-0.90%) | 22,782 |
| 11 Dec 2012 | INR | 89.95 | 90.6 | 88.05 | 89.88 | 89.88 | +0.81 (+0.91%) | 34,778 |
| 10 Dec 2012 | INR | 89.13 | 91.32 | 88.07 | 89.07 | 89.07 | -0.06 (-0.07%) | 19,534 |
| 7 Dec 2012 | INR | 90.45 | 90.45 | 87.75 | 89.13 | 89.13 | -0.34 (-0.38%) | 46,008 |
| 6 Dec 2012 | INR | 89.9 | 92 | 88.55 | 89.47 | 89.47 | -0.38 (-0.42%) | 42,432 |
| 5 Dec 2012 | INR | 91.25 | 92.75 | 89.25 | 89.85 | 89.85 | -1.58 (-1.73%) | 77,336 |
| 4 Dec 2012 | INR | 90.05 | 93 | 89.28 | 91.43 | 91.43 | +1.03 (+1.14%) | 34,844 |
| 3 Dec 2012 | INR | 91.93 | 94.4 | 89.15 | 90.4 | 90.4 | -0.82 (-0.90%) | 63,344 |
| 30 Nov 2012 | INR | 92.1 | 92.95 | 90.57 | 91.22 | 91.22 | -1.18 (-1.28%) | 29,240 |
| 29 Nov 2012 | INR | 92.53 | 94.9 | 91.5 | 92.4 | 92.4 | -0.92 (-0.99%) | 57,820 |
| 27 Nov 2012 | INR | 94.88 | 96 | 91.38 | 93.32 | 93.32 | +1.14 (+1.24%) | 18,874 |
| 26 Nov 2012 | INR | 93.53 | 95.35 | 91.53 | 92.18 | 92.18 | -1.25 (-1.34%) | 43,282 |
| 23 Nov 2012 | INR | 93.53 | 95.93 | 92.55 | 93.43 | 93.43 | -0.35 (-0.37%) | 18,184 |
