| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 35 | 35.7 | 34.25 | 34.5 | 34.5 | -0.2 (-0.58%) | 325,014 |
| 4 Jan 2013 | INR | 34.8 | 34.95 | 33.15 | 34.7 | 34.7 | +0.95 (+2.81%) | 30,595 |
| 3 Jan 2013 | INR | 37 | 37 | 33.55 | 33.75 | 33.75 | -0.15 (-0.44%) | 15,643 |
| 2 Jan 2013 | INR | 34.35 | 34.5 | 33.55 | 33.9 | 33.9 | -0.3 (-0.88%) | 16,398 |
| 1 Jan 2013 | INR | 35.65 | 35.75 | 33.8 | 34.2 | 34.2 | -0.85 (-2.43%) | 107,578 |
| 31 Dec 2012 | INR | 33 | 36.2 | 32.8 | 35.05 | 35.05 | +2 (+6.05%) | 53,066 |
| 28 Dec 2012 | INR | 32.5 | 33.25 | 31 | 33.05 | 33.05 | +0.15 (+0.46%) | 68,574 |
| 27 Dec 2012 | INR | 33.75 | 33.75 | 32.85 | 32.9 | 32.9 | 0.0 (0.0%) | 75,811 |
| 26 Dec 2012 | INR | 34.4 | 34.4 | 32.85 | 32.9 | 32.9 | -0.4 (-1.20%) | 89,657 |
| 24 Dec 2012 | INR | 34.85 | 34.85 | 33.15 | 33.3 | 33.3 | -0.65 (-1.91%) | 19,163 |
| 21 Dec 2012 | INR | 34.55 | 34.55 | 33.8 | 33.95 | 33.95 | -0.2 (-0.59%) | 19,829 |
| 20 Dec 2012 | INR | 34.8 | 34.8 | 34.05 | 34.15 | 34.15 | -0.35 (-1.01%) | 11,178 |
| 19 Dec 2012 | INR | 34.4 | 34.85 | 34.1 | 34.5 | 34.5 | +0.25 (+0.73%) | 13,850 |
| 18 Dec 2012 | INR | 34.1 | 34.9 | 34 | 34.25 | 34.25 | 0.0 (0.0%) | 35,713 |
| 17 Dec 2012 | INR | 34.85 | 34.9 | 34 | 34.25 | 34.25 | -0.5 (-1.44%) | 26,965 |
| 14 Dec 2012 | INR | 34.75 | 35.25 | 34.2 | 34.75 | 34.75 | 0.0 (0.0%) | 40,296 |
| 13 Dec 2012 | INR | 35.45 | 36.5 | 34.5 | 34.75 | 34.75 | -0.35 (-1.00%) | 85,838 |
| 12 Dec 2012 | INR | 34.2 | 35.45 | 34 | 35.1 | 35.1 | +1.05 (+3.08%) | 64,971 |
| 11 Dec 2012 | INR | 34.5 | 35.05 | 34 | 34.05 | 34.05 | -0.15 (-0.44%) | 37,876 |
| 10 Dec 2012 | INR | 34.85 | 34.85 | 34.05 | 34.2 | 34.2 | -0.3 (-0.87%) | 23,649 |
| 7 Dec 2012 | INR | 33.75 | 40 | 33.75 | 34.5 | 34.5 | +0.35 (+1.02%) | 103,870 |
| 6 Dec 2012 | INR | 34.8 | 34.8 | 33.8 | 34.15 | 34.15 | +0.05 (+0.15%) | 27,145 |
| 5 Dec 2012 | INR | 34.85 | 34.85 | 34 | 34.1 | 34.1 | +0.05 (+0.15%) | 28,191 |
| 4 Dec 2012 | INR | 35.7 | 36.2 | 34 | 34.05 | 34.05 | -0.65 (-1.87%) | 23,932 |
| 3 Dec 2012 | INR | 34.8 | 35 | 34.5 | 34.7 | 34.7 | +0.15 (+0.43%) | 36,259 |
| 30 Nov 2012 | INR | 35.25 | 35.25 | 33.6 | 34.55 | 34.55 | -0.4 (-1.14%) | 50,405 |
| 29 Nov 2012 | INR | 33.95 | 35.5 | 33.15 | 34.95 | 34.95 | +0.9 (+2.64%) | 68,072 |
| 27 Nov 2012 | INR | 34 | 34.5 | 33.25 | 34.05 | 34.05 | +0.55 (+1.64%) | 31,151 |
| 26 Nov 2012 | INR | 33.8 | 33.95 | 33.15 | 33.5 | 33.5 | -0.45 (-1.33%) | 19,165 |
| 23 Nov 2012 | INR | 35 | 35 | 33.6 | 33.95 | 33.95 | -0.2 (-0.59%) | 12,038 |
