| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2013 | INR | 202.6 | 209.7 | 201.3 | 206.4 | 206.4 | +4.3 (+2.13%) | 917,338 |
| 2 Jan 2013 | INR | 204.35 | 205.35 | 201.65 | 202.1 | 202.1 | -1.1 (-0.54%) | 146,491 |
| 1 Jan 2013 | INR | 201 | 205.7 | 199 | 203.2 | 203.2 | +0.2 (+0.10%) | 99,065 |
| 31 Dec 2012 | INR | 203.8 | 205.4 | 201.05 | 203 | 203 | -2 (-0.98%) | 510,811 |
| 28 Dec 2012 | INR | 206 | 208.15 | 203.2 | 205 | 205 | -0.75 (-0.36%) | 293,288 |
| 27 Dec 2012 | INR | 198.85 | 208.4 | 198.35 | 205.75 | 205.75 | +5.75 (+2.88%) | 620,789 |
| 26 Dec 2012 | INR | 205.7 | 205.8 | 199.15 | 200 | 200 | -5.3 (-2.58%) | 361,121 |
| 24 Dec 2012 | INR | 203.25 | 205.95 | 195.5 | 205.3 | 205.3 | +4.25 (+2.11%) | 982,394 |
| 21 Dec 2012 | INR | 207 | 210.4 | 201 | 201.05 | 201.05 | -6.4 (-3.09%) | 941,905 |
| 20 Dec 2012 | INR | 211.4 | 216.4 | 207 | 207.45 | 207.45 | -2.35 (-1.12%) | 1,458,253 |
| 19 Dec 2012 | INR | 211 | 215.15 | 209.4 | 209.8 | 209.8 | +1.3 (+0.62%) | 442,662 |
| 18 Dec 2012 | INR | 212.1 | 214 | 205.3 | 208.5 | 208.5 | -2.75 (-1.30%) | 249,706 |
| 17 Dec 2012 | INR | 212.75 | 214.5 | 210.5 | 211.25 | 211.25 | -0.2 (-0.09%) | 175,150 |
| 14 Dec 2012 | INR | 207.8 | 214.45 | 205.8 | 211.45 | 211.45 | +2.65 (+1.27%) | 337,096 |
| 13 Dec 2012 | INR | 218.05 | 218.05 | 208.1 | 208.8 | 208.8 | -8.55 (-3.93%) | 179,307 |
| 12 Dec 2012 | INR | 218.75 | 219.8 | 214.9 | 217.35 | 217.35 | -0.2 (-0.09%) | 204,395 |
| 11 Dec 2012 | INR | 230.05 | 230.05 | 211.35 | 217.55 | 217.55 | -5.95 (-2.66%) | 413,650 |
| 10 Dec 2012 | INR | 225.7 | 227.5 | 222 | 223.5 | 223.5 | +1.1 (+0.49%) | 509,181 |
| 7 Dec 2012 | INR | 222.95 | 228.35 | 220.65 | 222.4 | 222.4 | +1.55 (+0.70%) | 1,320,697 |
| 6 Dec 2012 | INR | 219.7 | 224.4 | 215.5 | 220.85 | 220.85 | +2.85 (+1.31%) | 1,054,739 |
| 5 Dec 2012 | INR | 216.8 | 220.9 | 215.1 | 218 | 218 | +2.7 (+1.25%) | 698,356 |
| 4 Dec 2012 | INR | 220.4 | 223.9 | 214.05 | 215.3 | 215.3 | -5.35 (-2.42%) | 605,753 |
| 3 Dec 2012 | INR | 214.1 | 222.75 | 212 | 220.65 | 220.65 | +6.05 (+2.82%) | 1,775,035 |
| 30 Nov 2012 | INR | 208 | 217 | 207.8 | 214.6 | 214.6 | +6.9 (+3.32%) | 1,190,474 |
| 29 Nov 2012 | INR | 218 | 218 | 206 | 207.7 | 207.7 | -10.1 (-4.64%) | 839,651 |
| 27 Nov 2012 | INR | 209 | 220.7 | 200 | 217.8 | 217.8 | +9.9 (+4.76%) | 3,753,016 |
| 26 Nov 2012 | INR | 185.1 | 211.95 | 185.1 | 207.9 | 207.9 | +24.4 (+13.30%) | 4,723,905 |
| 23 Nov 2012 | INR | 166.6 | 188.7 | 164.6 | 183.5 | 183.5 | +17.5 (+10.54%) | 3,953,475 |
| 22 Nov 2012 | INR | 166.75 | 168.7 | 163.65 | 166 | 166 | +0.25 (+0.15%) | 242,874 |
| 21 Nov 2012 | INR | 162.4 | 166.6 | 161.3 | 165.75 | 165.75 | +4.45 (+2.76%) | 217,905 |
