| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 123.222 | 123.222 | 121.889 | 122.778 | 12.2778 | +0.111 (+0.09%) | 73,511 |
| 3 Jan 2013 | INR | 122.556 | 123.333 | 122 | 122.667 | 12.2667 | +0.667 (+0.55%) | 145,877 |
| 2 Jan 2013 | INR | 121.111 | 123.667 | 120.667 | 122 | 12.2 | +1.778 (+1.48%) | 241,577 |
| 1 Jan 2013 | INR | 119.889 | 120.889 | 119 | 120.222 | 12.0222 | +1.222 (+1.03%) | 225,533 |
| 31 Dec 2012 | INR | 119 | 119.667 | 118.556 | 119 | 11.9 | +0.111 (+0.09%) | 40,955 |
| 28 Dec 2012 | INR | 117.667 | 120 | 116.778 | 118.889 | 11.8889 | +0.667 (+0.56%) | 171,499 |
| 27 Dec 2012 | INR | 118 | 118.889 | 117.333 | 118.222 | 11.8222 | +0.333 (+0.28%) | 67,844 |
| 26 Dec 2012 | INR | 119.667 | 119.667 | 117 | 117.889 | 11.7889 | +1 (+0.86%) | 66,766 |
| 24 Dec 2012 | INR | 119 | 121.111 | 116.556 | 116.889 | 11.6889 | -1.889 (-1.59%) | 179,377 |
| 21 Dec 2012 | INR | 123.667 | 123.667 | 118.111 | 118.778 | 11.8778 | -3.333 (-2.73%) | 163,599 |
| 20 Dec 2012 | INR | 124 | 125.444 | 121.556 | 122.111 | 12.2111 | -2.222 (-1.79%) | 68,877 |
| 19 Dec 2012 | INR | 122.556 | 124.889 | 120.111 | 124.333 | 12.4333 | +2.777 (+2.28%) | 129,377 |
| 18 Dec 2012 | INR | 124.556 | 124.556 | 120.111 | 121.556 | 12.1556 | -1 (-0.82%) | 130,233 |
| 17 Dec 2012 | INR | 125.556 | 126.556 | 122.222 | 122.556 | 12.2556 | -0.555 (-0.45%) | 116,655 |
| 14 Dec 2012 | INR | 124.222 | 125 | 121.778 | 123.111 | 12.3111 | +0.667 (+0.54%) | 175,911 |
| 13 Dec 2012 | INR | 124 | 125.111 | 122 | 122.444 | 12.2444 | -1.556 (-1.25%) | 94,177 |
| 12 Dec 2012 | INR | 125.778 | 126.778 | 123.111 | 124 | 12.4 | -1.778 (-1.41%) | 166,844 |
| 11 Dec 2012 | INR | 126 | 127.556 | 125.556 | 125.778 | 12.5778 | -1 (-0.79%) | 162,455 |
| 10 Dec 2012 | INR | 130.111 | 131 | 125.667 | 126.778 | 12.6778 | -3.666 (-2.81%) | 181,777 |
| 7 Dec 2012 | INR | 130.556 | 133 | 130 | 130.444 | 13.0444 | 0.0 (0.0%) | 90,766 |
| 6 Dec 2012 | INR | 132.222 | 133 | 129.222 | 130.444 | 13.0444 | -0.889 (-0.68%) | 104,311 |
| 5 Dec 2012 | INR | 131.889 | 133.778 | 130.667 | 131.333 | 13.1333 | 0.0 (0.0%) | 85,166 |
| 4 Dec 2012 | INR | 131 | 134.889 | 130.222 | 131.333 | 13.1333 | +0.333 (+0.25%) | 100,099 |
| 3 Dec 2012 | INR | 129.556 | 133.667 | 129.556 | 131 | 13.1 | +1.556 (+1.20%) | 67,233 |
| 30 Nov 2012 | INR | 129 | 131.778 | 128.556 | 129.444 | 12.9444 | +1.444 (+1.13%) | 126,455 |
| 29 Nov 2012 | INR | 129.556 | 130.889 | 127 | 128 | 12.8 | -0.667 (-0.52%) | 67,966 |
| 27 Nov 2012 | INR | 127.556 | 129.667 | 126.556 | 128.667 | 12.8667 | +1.889 (+1.49%) | 44,188 |
| 26 Nov 2012 | INR | 128 | 128 | 125.556 | 126.778 | 12.6778 | -0.222 (-0.17%) | 30,366 |
| 23 Nov 2012 | INR | 125.444 | 127.444 | 124.778 | 127 | 12.7 | +1.778 (+1.42%) | 128,811 |
| 22 Nov 2012 | INR | 130 | 132.556 | 124.778 | 125.222 | 12.5222 | -2.111 (-1.66%) | 80,477 |
