| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 880 | 891 | 875 | 879.8 | 439.9 | +1.5 (+0.17%) | 302,968 |
| 4 Jan 2013 | INR | 884.04 | 884.46 | 874.1 | 878.3 | 439.15 | -5.2 (-0.59%) | 222,920 |
| 3 Jan 2013 | INR | 900.66 | 904.34 | 880 | 883.5 | 441.75 | -15.1 (-1.68%) | 529,950 |
| 2 Jan 2013 | INR | 880.96 | 900.84 | 876.04 | 898.6 | 449.3 | +23.4 (+2.67%) | 601,232 |
| 1 Jan 2013 | INR | 870.9 | 877.9 | 868.76 | 875.2 | 437.6 | +8.24 (+0.95%) | 190,574 |
| 31 Dec 2012 | INR | 864.9 | 873.5 | 862 | 866.96 | 433.48 | +1.26 (+0.15%) | 215,342 |
| 28 Dec 2012 | INR | 864.76 | 875 | 848.16 | 865.7 | 432.85 | +9.16 (+1.07%) | 599,696 |
| 27 Dec 2012 | INR | 859.7 | 868.1 | 853.7 | 856.54 | 428.27 | -3.22 (-0.37%) | 495,284 |
| 26 Dec 2012 | INR | 860.34 | 866.66 | 854.5 | 859.76 | 429.88 | -1 (-0.12%) | 446,082 |
| 24 Dec 2012 | INR | 875.1 | 879.3 | 858.16 | 860.76 | 430.38 | -12.54 (-1.44%) | 272,592 |
| 21 Dec 2012 | INR | 850 | 892 | 850 | 873.3 | 436.65 | -9.66 (-1.09%) | 267,320 |
| 20 Dec 2012 | INR | 890 | 890.84 | 880 | 882.96 | 441.48 | -6.34 (-0.71%) | 123,092 |
| 19 Dec 2012 | INR | 905 | 905.04 | 886.1 | 889.3 | 444.65 | -9.96 (-1.11%) | 294,816 |
| 18 Dec 2012 | INR | 894.9 | 904 | 882 | 899.26 | 449.63 | +7.16 (+0.80%) | 411,782 |
| 17 Dec 2012 | INR | 878.1 | 897.9 | 878.04 | 892.1 | 446.05 | +9.26 (+1.05%) | 291,110 |
| 14 Dec 2012 | INR | 874.84 | 885 | 868.6 | 882.84 | 441.42 | +5.8 (+0.66%) | 268,184 |
| 13 Dec 2012 | INR | 892.66 | 893.54 | 871.16 | 877.04 | 438.52 | -13.16 (-1.48%) | 303,116 |
| 12 Dec 2012 | INR | 885 | 895.26 | 875 | 890.2 | 445.1 | +5.2 (+0.59%) | 298,692 |
| 11 Dec 2012 | INR | 894 | 896.04 | 877.76 | 885 | 442.5 | -5.3 (-0.60%) | 369,158 |
| 10 Dec 2012 | INR | 913.04 | 913.04 | 884.1 | 890.3 | 445.15 | -15.6 (-1.72%) | 495,610 |
| 7 Dec 2012 | INR | 914.9 | 927.8 | 898.66 | 905.9 | 452.95 | -2.3 (-0.25%) | 853,558 |
| 6 Dec 2012 | INR | 922.66 | 922.66 | 902.1 | 908.2 | 454.1 | -7.5 (-0.82%) | 459,814 |
| 5 Dec 2012 | INR | 921.16 | 929.3 | 912.4 | 915.7 | 457.85 | -3.9 (-0.42%) | 761,186 |
| 4 Dec 2012 | INR | 921 | 932.4 | 914.9 | 919.6 | 459.8 | -3.66 (-0.40%) | 234,124 |
| 3 Dec 2012 | INR | 921.34 | 933.4 | 915 | 923.26 | 461.63 | +2.26 (+0.25%) | 388,738 |
| 30 Nov 2012 | INR | 931.04 | 940 | 872.3 | 921 | 460.5 | -11.54 (-1.24%) | 346,050 |
| 29 Nov 2012 | INR | 938 | 949 | 930.04 | 932.54 | 466.27 | -4.26 (-0.45%) | 400,190 |
| 27 Nov 2012 | INR | 908.46 | 945.9 | 908.46 | 936.8 | 468.4 | +30.96 (+3.42%) | 1,365,268 |
| 26 Nov 2012 | INR | 879.46 | 907.84 | 875.76 | 905.84 | 452.92 | +31.38 (+3.59%) | 777,422 |
| 23 Nov 2012 | INR | 880.04 | 883.7 | 867 | 874.46 | 437.23 | -1.64 (-0.19%) | 203,528 |
