| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 92 | 93.4 | 90.5 | 90.6 | 90.6 | -0.9 (-0.98%) | 244,030 |
| 4 Jan 2013 | INR | 94 | 94.35 | 90.65 | 91.5 | 91.5 | -2 (-2.14%) | 545,252 |
| 3 Jan 2013 | INR | 89.65 | 94.45 | 89.5 | 93.5 | 93.5 | +4.7 (+5.29%) | 1,493,173 |
| 2 Jan 2013 | INR | 88.1 | 89.5 | 87.8 | 88.8 | 88.8 | +1 (+1.14%) | 231,328 |
| 1 Jan 2013 | INR | 85.75 | 87.9 | 85.75 | 87.8 | 87.8 | +2.8 (+3.29%) | 222,794 |
| 31 Dec 2012 | INR | 85.7 | 87.25 | 84.9 | 85 | 85 | -0.4 (-0.47%) | 233,670 |
| 28 Dec 2012 | INR | 86 | 87 | 84.7 | 85.4 | 85.4 | +0.15 (+0.18%) | 138,107 |
| 27 Dec 2012 | INR | 87.95 | 88 | 85.05 | 85.25 | 85.25 | -2.25 (-2.57%) | 100,980 |
| 26 Dec 2012 | INR | 86.25 | 89.35 | 85.95 | 87.5 | 87.5 | +2.2 (+2.58%) | 402,473 |
| 24 Dec 2012 | INR | 85.25 | 86.7 | 84.6 | 85.3 | 85.3 | +0.3 (+0.35%) | 155,775 |
| 21 Dec 2012 | INR | 88.9 | 89 | 84.85 | 85 | 85 | -4.4 (-4.92%) | 191,309 |
| 20 Dec 2012 | INR | 91.6 | 92.5 | 88.65 | 89.4 | 89.4 | -2 (-2.19%) | 222,993 |
| 19 Dec 2012 | INR | 90.9 | 94 | 90.2 | 91.4 | 91.4 | +1.6 (+1.78%) | 598,798 |
| 18 Dec 2012 | INR | 92.7 | 93.2 | 89.55 | 89.8 | 89.8 | -2.5 (-2.71%) | 252,072 |
| 17 Dec 2012 | INR | 91 | 95.25 | 91 | 92.3 | 92.3 | +1.3 (+1.43%) | 651,392 |
| 14 Dec 2012 | INR | 95.6 | 95.6 | 90.65 | 91 | 91 | -2.9 (-3.09%) | 1,015,631 |
| 13 Dec 2012 | INR | 88.15 | 99.4 | 88.15 | 93.9 | 93.9 | +6 (+6.83%) | 5,272,951 |
| 12 Dec 2012 | INR | 85.1 | 88 | 84.1 | 87.9 | 87.9 | +3.6 (+4.27%) | 369,102 |
| 11 Dec 2012 | INR | 85.8 | 87.5 | 83.2 | 84.3 | 84.3 | -0.9 (-1.06%) | 265,890 |
| 10 Dec 2012 | INR | 85 | 88.05 | 84.65 | 85.2 | 85.2 | -0.1 (-0.12%) | 353,662 |
| 7 Dec 2012 | INR | 84.65 | 88.4 | 84.5 | 85.3 | 85.3 | +1.5 (+1.79%) | 672,714 |
| 6 Dec 2012 | INR | 83.6 | 84.85 | 82.6 | 83.8 | 83.8 | +0.3 (+0.36%) | 148,369 |
| 5 Dec 2012 | INR | 84 | 86.5 | 82.6 | 83.5 | 83.5 | +0.3 (+0.36%) | 513,441 |
| 4 Dec 2012 | INR | 82.65 | 84.7 | 80.75 | 83.2 | 83.2 | +0.95 (+1.16%) | 274,967 |
| 3 Dec 2012 | INR | 81.6 | 84.1 | 81.05 | 82.25 | 82.25 | +0.55 (+0.67%) | 214,832 |
| 30 Nov 2012 | INR | 81.3 | 84.4 | 80.75 | 81.7 | 81.7 | +1.4 (+1.74%) | 273,540 |
| 29 Nov 2012 | INR | 83.4 | 83.4 | 80 | 80.3 | 80.3 | -1.85 (-2.25%) | 171,302 |
| 27 Nov 2012 | INR | 78.6 | 85.5 | 77.55 | 82.15 | 82.15 | +4.35 (+5.59%) | 874,511 |
| 26 Nov 2012 | INR | 76.65 | 79.5 | 76.25 | 77.8 | 77.8 | +2.6 (+3.46%) | 178,214 |
| 23 Nov 2012 | INR | 75.65 | 77.4 | 74.5 | 75.2 | 75.2 | +0.55 (+0.74%) | 95,171 |
