| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 177.35 | 178 | 175 | 176.55 | 176.55 | +0.05 (+0.03%) | 10,039 |
| 4 Jan 2013 | INR | 177 | 179 | 175.1 | 176.5 | 176.5 | -0.95 (-0.54%) | 6,753 |
| 3 Jan 2013 | INR | 178.8 | 180 | 176 | 177.45 | 177.45 | +4 (+2.31%) | 16,652 |
| 2 Jan 2013 | INR | 174.5 | 174.95 | 173 | 173.45 | 173.45 | -1.4 (-0.80%) | 3,877 |
| 1 Jan 2013 | INR | 173.5 | 175.5 | 173.5 | 174.85 | 174.85 | +1.9 (+1.10%) | 4,445 |
| 31 Dec 2012 | INR | 175.5 | 176 | 172.15 | 172.95 | 172.95 | +0.3 (+0.17%) | 3,486 |
| 28 Dec 2012 | INR | 173.15 | 175 | 172 | 172.65 | 172.65 | -0.4 (-0.23%) | 4,993 |
| 27 Dec 2012 | INR | 174.5 | 175.95 | 172.5 | 173.05 | 173.05 | -1.6 (-0.92%) | 3,210 |
| 26 Dec 2012 | INR | 182.7 | 182.7 | 173.6 | 174.65 | 174.65 | +1.4 (+0.81%) | 7,390 |
| 24 Dec 2012 | INR | 178.4 | 180 | 172.6 | 173.25 | 173.25 | -5.5 (-3.08%) | 5,893 |
| 21 Dec 2012 | INR | 180 | 183.95 | 178 | 178.75 | 178.75 | -0.65 (-0.36%) | 3,762 |
| 20 Dec 2012 | INR | 185 | 185 | 178.7 | 179.4 | 179.4 | -3.35 (-1.83%) | 8,465 |
| 19 Dec 2012 | INR | 184.55 | 209.85 | 181.1 | 182.75 | 182.75 | +4.55 (+2.55%) | 66,297 |
| 18 Dec 2012 | INR | 175.55 | 180 | 173.6 | 178.2 | 178.2 | +2.65 (+1.51%) | 3,596 |
| 17 Dec 2012 | INR | 175.4 | 177.75 | 173.5 | 175.55 | 175.55 | +1.95 (+1.12%) | 1,704 |
| 14 Dec 2012 | INR | 176 | 178 | 172.6 | 173.6 | 173.6 | -2.8 (-1.59%) | 4,081 |
| 13 Dec 2012 | INR | 176 | 182.35 | 175.15 | 176.4 | 176.4 | -1.2 (-0.68%) | 2,842 |
| 12 Dec 2012 | INR | 179.95 | 180 | 175 | 177.6 | 177.6 | -1.8 (-1.00%) | 6,287 |
| 11 Dec 2012 | INR | 182.95 | 184.85 | 176.3 | 179.4 | 179.4 | -1.5 (-0.83%) | 5,749 |
| 10 Dec 2012 | INR | 188 | 188 | 180.7 | 180.9 | 180.9 | -1.2 (-0.66%) | 4,883 |
| 7 Dec 2012 | INR | 182.7 | 187.75 | 180.55 | 182.1 | 182.1 | -3.7 (-1.99%) | 8,158 |
| 6 Dec 2012 | INR | 190.05 | 191.7 | 183.3 | 185.8 | 185.8 | -1.75 (-0.93%) | 13,361 |
| 5 Dec 2012 | INR | 188 | 193.9 | 180.1 | 187.55 | 187.55 | +5.1 (+2.80%) | 26,322 |
| 4 Dec 2012 | INR | 180.2 | 185 | 176.25 | 182.45 | 182.45 | +2.3 (+1.28%) | 9,372 |
| 3 Dec 2012 | INR | 183 | 187 | 179.5 | 180.15 | 180.15 | -4 (-2.17%) | 7,948 |
| 30 Nov 2012 | INR | 185.55 | 188 | 181 | 184.15 | 184.15 | -1.2 (-0.65%) | 8,980 |
| 29 Nov 2012 | INR | 185.9 | 194 | 183.2 | 185.35 | 185.35 | -0.5 (-0.27%) | 23,323 |
| 27 Nov 2012 | INR | 199.95 | 199.95 | 182.15 | 185.85 | 185.85 | -7.95 (-4.10%) | 61,537 |
| 26 Nov 2012 | INR | 174.8 | 200 | 172.65 | 193.8 | 193.8 | +23.8 (+14%) | 126,584 |
| 23 Nov 2012 | INR | 162.05 | 170.95 | 162.05 | 170 | 170 | +4.6 (+2.78%) | 9,324 |
