| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2013 | INR | 405.15 | 409.3 | 401.85 | 404.95 | 404.95 | +2.75 (+0.68%) | 14,552 |
| 2 Jan 2013 | INR | 410.55 | 411.95 | 401 | 402.2 | 402.2 | -6.8 (-1.66%) | 31,709 |
| 1 Jan 2013 | INR | 412.05 | 416.25 | 406.8 | 409 | 409 | +0.8 (+0.20%) | 13,118 |
| 31 Dec 2012 | INR | 397.95 | 419 | 396 | 408.2 | 408.2 | +6.25 (+1.55%) | 53,892 |
| 28 Dec 2012 | INR | 398.9 | 402.35 | 392 | 401.95 | 401.95 | +7.95 (+2.02%) | 14,353 |
| 27 Dec 2012 | INR | 409.6 | 409.9 | 393.3 | 394 | 394 | -12.75 (-3.13%) | 20,689 |
| 26 Dec 2012 | INR | 399.2 | 409.8 | 394.1 | 406.75 | 406.75 | +8.85 (+2.22%) | 24,208 |
| 24 Dec 2012 | INR | 398.1 | 406 | 389.05 | 397.9 | 397.9 | +0.9 (+0.23%) | 30,915 |
| 21 Dec 2012 | INR | 399.35 | 408 | 396.4 | 397 | 397 | -3.5 (-0.87%) | 29,281 |
| 20 Dec 2012 | INR | 407.5 | 407.5 | 400.4 | 400.5 | 400.5 | -3.7 (-0.92%) | 10,434 |
| 19 Dec 2012 | INR | 409.3 | 412.9 | 404.1 | 404.2 | 404.2 | -3.9 (-0.96%) | 19,716 |
| 18 Dec 2012 | INR | 412.15 | 414.3 | 407.55 | 408.1 | 408.1 | -2.9 (-0.71%) | 21,984 |
| 17 Dec 2012 | INR | 412.45 | 415 | 408.5 | 411 | 411 | -1.05 (-0.25%) | 14,935 |
| 14 Dec 2012 | INR | 410.2 | 415 | 408.5 | 412.05 | 412.05 | +0.6 (+0.15%) | 11,694 |
| 13 Dec 2012 | INR | 415.1 | 417 | 409 | 411.45 | 411.45 | -2.55 (-0.62%) | 15,548 |
| 12 Dec 2012 | INR | 414.4 | 417.95 | 411 | 414 | 414 | -1.9 (-0.46%) | 22,447 |
| 11 Dec 2012 | INR | 419.65 | 419.65 | 412.5 | 415.9 | 415.9 | -1.1 (-0.26%) | 14,549 |
| 10 Dec 2012 | INR | 420 | 420.5 | 416 | 417 | 417 | -4 (-0.95%) | 25,712 |
| 7 Dec 2012 | INR | 419.35 | 425 | 418 | 421 | 421 | +2 (+0.48%) | 20,912 |
| 6 Dec 2012 | INR | 428.65 | 428.65 | 412.1 | 419 | 419 | -0.1 (-0.02%) | 18,390 |
| 5 Dec 2012 | INR | 425.25 | 428.05 | 418.05 | 419.1 | 419.1 | -3.95 (-0.93%) | 46,611 |
| 4 Dec 2012 | INR | 422.4 | 431 | 418.2 | 423.05 | 423.05 | +4.05 (+0.97%) | 52,677 |
| 3 Dec 2012 | INR | 420 | 427.4 | 415 | 419 | 419 | +3 (+0.72%) | 33,295 |
| 30 Nov 2012 | INR | 426.6 | 428.35 | 411.4 | 416 | 416 | -8.5 (-2.00%) | 40,632 |
| 29 Nov 2012 | INR | 422.3 | 432.4 | 419.75 | 424.5 | 424.5 | -2.5 (-0.59%) | 40,707 |
| 27 Nov 2012 | INR | 415 | 427 | 412 | 427 | 427 | +14 (+3.39%) | 29,796 |
| 26 Nov 2012 | INR | 408.6 | 415 | 408.6 | 413 | 413 | +1 (+0.24%) | 11,892 |
| 23 Nov 2012 | INR | 417.55 | 417.55 | 408.8 | 412 | 412 | -2.95 (-0.71%) | 8,459 |
| 22 Nov 2012 | INR | 418 | 418.25 | 411 | 414.95 | 414.95 | +4.95 (+1.21%) | 16,540 |
| 21 Nov 2012 | INR | 406.9 | 412 | 406.9 | 410 | 410 | -2 (-0.49%) | 7,764 |
