| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 380 | 380 | 370 | 377.1111 | 169.7001 | -4.556 (-1.19%) | 110,922 |
| 4 Jan 2013 | INR | 386.6667 | 388.1111 | 377.1111 | 381.6667 | 171.7501 | -1.111 (-0.29%) | 58,233 |
| 3 Jan 2013 | INR | 386.4444 | 389 | 377.1111 | 382.7777 | 172.2501 | -1.445 (-0.38%) | 38,199 |
| 2 Jan 2013 | INR | 385 | 398 | 374.1111 | 384.2223 | 172.9001 | +1.556 (+0.41%) | 160,966 |
| 1 Jan 2013 | INR | 356.2223 | 415 | 355 | 382.6667 | 172.2001 | +27.667 (+7.79%) | 728,155 |
| 31 Dec 2012 | INR | 360 | 363.6667 | 354.3333 | 355 | 159.7501 | -3.556 (-0.99%) | 79,033 |
| 28 Dec 2012 | INR | 355.3333 | 362 | 350.4444 | 358.5556 | 161.3501 | +4 (+1.13%) | 190,077 |
| 27 Dec 2012 | INR | 356 | 362.3333 | 354.2223 | 354.5556 | 159.5501 | -1.778 (-0.50%) | 25,433 |
| 26 Dec 2012 | INR | 365.2223 | 367 | 354 | 356.3333 | 160.3501 | -7.333 (-2.02%) | 53,422 |
| 24 Dec 2012 | INR | 355.3333 | 365.2223 | 355.1111 | 363.6667 | 163.6501 | +8.222 (+2.31%) | 20,299 |
| 21 Dec 2012 | INR | 355.1111 | 361.6667 | 329 | 355.4444 | 159.9501 | -5.667 (-1.57%) | 124,199 |
| 20 Dec 2012 | INR | 351.5556 | 365.4444 | 351.4444 | 361.1111 | 162.5001 | +2.778 (+0.78%) | 20,766 |
| 19 Dec 2012 | INR | 357.2223 | 364.8889 | 357 | 358.3333 | 161.2501 | -5.667 (-1.56%) | 46,088 |
| 18 Dec 2012 | INR | 359.5556 | 366.8889 | 359 | 364 | 163.8001 | +4.444 (+1.24%) | 10,944 |
| 17 Dec 2012 | INR | 357.7777 | 363 | 355 | 359.5556 | 161.8001 | +2.445 (+0.68%) | 35,488 |
| 14 Dec 2012 | INR | 366 | 366 | 351.6667 | 357.1111 | 160.7001 | -7.778 (-2.13%) | 46,055 |
| 13 Dec 2012 | INR | 376.4444 | 376.5556 | 361.2223 | 364.8889 | 164.2001 | -0.111 (-0.03%) | 27,388 |
| 12 Dec 2012 | INR | 379.6667 | 380 | 360.6667 | 365 | 164.2501 | -4.556 (-1.23%) | 38,622 |
| 11 Dec 2012 | INR | 370.1111 | 382 | 365.3333 | 369.5556 | 166.3001 | -3.111 (-0.83%) | 36,088 |
| 10 Dec 2012 | INR | 378.5556 | 378.5556 | 368.8889 | 372.6667 | 167.7001 | +5.556 (+1.51%) | 16,022 |
| 7 Dec 2012 | INR | 368 | 376 | 363.8889 | 367.1111 | 165.2001 | +0.667 (+0.18%) | 45,377 |
| 6 Dec 2012 | INR | 376.5556 | 376.5556 | 362.1111 | 366.4444 | 164.9001 | +4.444 (+1.23%) | 37,777 |
| 5 Dec 2012 | INR | 376.5556 | 376.5556 | 361.1111 | 362 | 162.9001 | -4.222 (-1.15%) | 50,877 |
| 4 Dec 2012 | INR | 357 | 379 | 354 | 366.2223 | 164.8001 | +11.222 (+3.16%) | 172,399 |
| 3 Dec 2012 | INR | 359.6667 | 360 | 350.2223 | 355 | 159.7501 | +5.333 (+1.53%) | 39,788 |
| 30 Nov 2012 | INR | 354 | 354.4444 | 348 | 349.6667 | 157.3501 | +0.444 (+0.13%) | 143,244 |
| 29 Nov 2012 | INR | 355.5556 | 356 | 346 | 349.2223 | 157.1501 | -3.667 (-1.04%) | 235,899 |
| 27 Nov 2012 | INR | 354.5556 | 360 | 349 | 352.8889 | 158.8001 | +1 (+0.28%) | 278,177 |
| 26 Nov 2012 | INR | 347 | 359.4444 | 347 | 351.8889 | 158.3501 | +1.778 (+0.51%) | 116,288 |
| 23 Nov 2012 | INR | 359 | 361 | 349 | 350.1111 | 157.5501 | -2 (-0.57%) | 53,611 |
