| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 154.5 | 156.8 | 150.2 | 153.5 | 76.75 | +0.1 (+0.07%) | 46,324 |
| 3 Jan 2013 | INR | 164.3 | 165 | 152.2 | 153.4 | 76.7 | -9.1 (-5.60%) | 46,714 |
| 2 Jan 2013 | INR | 162 | 164.9 | 161 | 162.5 | 81.25 | +1.64 (+1.02%) | 38,868 |
| 1 Jan 2013 | INR | 160 | 163.86 | 159 | 160.86 | 80.43 | +1.3 (+0.81%) | 71,282 |
| 31 Dec 2012 | INR | 153 | 160 | 150.64 | 159.56 | 79.78 | +9.3 (+6.19%) | 41,684 |
| 28 Dec 2012 | INR | 155.8 | 155.8 | 149.14 | 150.26 | 75.13 | -0.74 (-0.49%) | 16,878 |
| 27 Dec 2012 | INR | 152.9 | 152.9 | 146.8 | 151 | 75.5 | -0.5 (-0.33%) | 48,090 |
| 26 Dec 2012 | INR | 145 | 153 | 140.06 | 151.5 | 75.75 | +8.06 (+5.62%) | 156,622 |
| 24 Dec 2012 | INR | 137.1 | 144.76 | 135.14 | 143.44 | 71.72 | +6.34 (+4.62%) | 47,324 |
| 21 Dec 2012 | INR | 130.7 | 139.6 | 130.7 | 137.1 | 68.55 | +6.4 (+4.90%) | 118,498 |
| 20 Dec 2012 | INR | 138.7 | 138.7 | 128.56 | 130.7 | 65.35 | +0.8 (+0.62%) | 15,020 |
| 19 Dec 2012 | INR | 132.94 | 132.94 | 129 | 129.9 | 64.95 | +1 (+0.78%) | 15,576 |
| 18 Dec 2012 | INR | 131.9 | 131.9 | 128.5 | 128.9 | 64.45 | +1.06 (+0.83%) | 14,930 |
| 17 Dec 2012 | INR | 126 | 129.76 | 125 | 127.84 | 63.92 | +0.24 (+0.19%) | 13,418 |
| 14 Dec 2012 | INR | 126 | 129 | 126 | 127.6 | 63.8 | +2.2 (+1.75%) | 19,112 |
| 13 Dec 2012 | INR | 124.8 | 130 | 124.8 | 125.4 | 62.7 | +3.74 (+3.07%) | 82,060 |
| 12 Dec 2012 | INR | 122.5 | 124.06 | 121 | 121.66 | 60.83 | -0.18 (-0.15%) | 4,466 |
| 11 Dec 2012 | INR | 121.6 | 124.84 | 121 | 121.84 | 60.92 | -0.36 (-0.29%) | 20,154 |
| 10 Dec 2012 | INR | 125.5 | 125.5 | 121.56 | 122.2 | 61.1 | -2.2 (-1.77%) | 6,070 |
| 7 Dec 2012 | INR | 124 | 126.9 | 124 | 124.4 | 62.2 | +0.46 (+0.37%) | 10,316 |
| 6 Dec 2012 | INR | 128 | 129 | 123.1 | 123.94 | 61.97 | -2.62 (-2.07%) | 13,188 |
| 5 Dec 2012 | INR | 126.26 | 128 | 125 | 126.56 | 63.28 | +1.46 (+1.17%) | 71,722 |
| 4 Dec 2012 | INR | 121.5 | 126.5 | 121.5 | 125.1 | 62.55 | +3.5 (+2.88%) | 42,130 |
| 3 Dec 2012 | INR | 124.8 | 125.94 | 119.16 | 121.6 | 60.8 | -2.96 (-2.38%) | 15,438 |
| 30 Nov 2012 | INR | 119 | 124.8 | 118.5 | 124.56 | 62.28 | +3.76 (+3.11%) | 28,954 |
| 29 Nov 2012 | INR | 122.06 | 122.06 | 119.16 | 120.8 | 60.4 | -1.46 (-1.19%) | 17,110 |
| 27 Nov 2012 | INR | 120 | 122.9 | 117 | 122.26 | 61.13 | +4.7 (+4.00%) | 15,248 |
| 26 Nov 2012 | INR | 116.5 | 121.6 | 115.1 | 117.56 | 58.78 | +0.22 (+0.19%) | 8,238 |
| 23 Nov 2012 | INR | 115.06 | 118.9 | 115.06 | 117.34 | 58.67 | +1.84 (+1.59%) | 22,120 |
| 22 Nov 2012 | INR | 115.1 | 121.66 | 114 | 115.5 | 57.75 | -0.44 (-0.38%) | 16,936 |
