| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 4,438 | 4,438 | 4,380 | 4,394.4 | 439.44 | -7.6 (-0.17%) | 519,650 |
| 4 Jan 2013 | INR | 4,408.9 | 4,420 | 4,380 | 4,402 | 440.2 | +5.3 (+0.12%) | 713,090 |
| 3 Jan 2013 | INR | 4,397.6 | 4,428 | 4,370 | 4,396.7 | 439.67 | +24.8 (+0.57%) | 508,860 |
| 2 Jan 2013 | INR | 4,426.1 | 4,457 | 4,360 | 4,371.9 | 437.19 | -51.2 (-1.16%) | 614,960 |
| 1 Jan 2013 | INR | 4,445 | 4,454.8 | 4,410 | 4,423.1 | 442.31 | -9.4 (-0.21%) | 299,620 |
| 31 Dec 2012 | INR | 4,394.7 | 4,459.9 | 4,381.8 | 4,432.5 | 443.25 | +37.8 (+0.86%) | 379,160 |
| 28 Dec 2012 | INR | 4,356 | 4,408.7 | 4,356 | 4,394.7 | 439.47 | +48.3 (+1.11%) | 292,430 |
| 27 Dec 2012 | INR | 4,436 | 4,446 | 4,330.1 | 4,346.4 | 434.64 | -77.3 (-1.75%) | 743,630 |
| 26 Dec 2012 | INR | 4,371.1 | 4,444 | 4,370.2 | 4,423.7 | 442.37 | +62.7 (+1.44%) | 382,830 |
| 24 Dec 2012 | INR | 4,375 | 4,385 | 4,335 | 4,361 | 436.1 | +4.8 (+0.11%) | 364,270 |
| 21 Dec 2012 | INR | 4,436 | 4,436 | 4,340.4 | 4,356.2 | 435.62 | -88 (-1.98%) | 451,660 |
| 20 Dec 2012 | INR | 4,435 | 4,497.5 | 4,410 | 4,444.2 | 444.42 | +14.3 (+0.32%) | 823,270 |
| 19 Dec 2012 | INR | 4,295.5 | 4,448 | 4,295.5 | 4,429.9 | 442.99 | +134.4 (+3.13%) | 806,400 |
| 18 Dec 2012 | INR | 4,260 | 4,318.9 | 4,253.6 | 4,295.5 | 429.55 | +46.1 (+1.08%) | 606,600 |
| 17 Dec 2012 | INR | 4,250 | 4,274.2 | 4,225 | 4,249.4 | 424.94 | -31.4 (-0.73%) | 407,780 |
| 14 Dec 2012 | INR | 4,326.9 | 4,326.9 | 4,263 | 4,280.8 | 428.08 | -28.8 (-0.67%) | 671,250 |
| 13 Dec 2012 | INR | 4,338 | 4,343 | 4,295 | 4,309.6 | 430.96 | -10.9 (-0.25%) | 638,300 |
| 12 Dec 2012 | INR | 4,326 | 4,340 | 4,283.9 | 4,320.5 | 432.05 | +20.3 (+0.47%) | 1,200,000 |
| 11 Dec 2012 | INR | 4,344 | 4,344 | 4,275.1 | 4,300.2 | 430.02 | -15.6 (-0.36%) | 462,050 |
| 10 Dec 2012 | INR | 4,330 | 4,345.5 | 4,300.2 | 4,315.8 | 431.58 | +3.3 (+0.08%) | 366,760 |
| 7 Dec 2012 | INR | 4,337 | 4,367 | 4,301 | 4,312.5 | 431.25 | -44 (-1.01%) | 417,720 |
| 6 Dec 2012 | INR | 4,372 | 4,384.8 | 4,335 | 4,356.5 | 435.65 | -21.4 (-0.49%) | 607,840 |
| 5 Dec 2012 | INR | 4,351 | 4,414.4 | 4,351 | 4,377.9 | 437.79 | +25.9 (+0.60%) | 1,480,000 |
| 4 Dec 2012 | INR | 4,371.9 | 4,387.5 | 4,322 | 4,352 | 435.2 | +5.3 (+0.12%) | 832,250 |
| 3 Dec 2012 | INR | 4,320.3 | 4,383 | 4,305 | 4,346.7 | 434.67 | +16.3 (+0.38%) | 631,600 |
| 30 Nov 2012 | INR | 4,305 | 4,376 | 4,290.4 | 4,330.4 | 433.04 | +10.6 (+0.25%) | 2,510,000 |
| 29 Nov 2012 | INR | 4,115 | 4,374.4 | 4,115 | 4,319.8 | 431.98 | +195.9 (+4.75%) | 2,190,000 |
| 27 Nov 2012 | INR | 4,071.2 | 4,133.9 | 4,071.2 | 4,123.9 | 412.39 | +40.5 (+0.99%) | 510,620 |
| 26 Nov 2012 | INR | 4,095 | 4,121.9 | 4,050 | 4,083.4 | 408.34 | +29.3 (+0.72%) | 497,240 |
| 23 Nov 2012 | INR | 3,968 | 4,068 | 3,968 | 4,054.1 | 405.41 | +86 (+2.17%) | 758,030 |
