| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 291.25 | 291.75 | 284.45 | 288 | 288 | -3 (-1.03%) | 48,038 |
| 3 Jan 2013 | INR | 289 | 294.75 | 286.6 | 291 | 291 | 0.0 (0.0%) | 58,737 |
| 2 Jan 2013 | INR | 292.7 | 293.35 | 287.5 | 291 | 291 | +0.45 (+0.15%) | 68,863 |
| 1 Jan 2013 | INR | 286.7 | 292.7 | 286.1 | 290.55 | 290.55 | +8.55 (+3.03%) | 131,161 |
| 31 Dec 2012 | INR | 277.5 | 289.3 | 276 | 282 | 282 | +3.5 (+1.26%) | 226,729 |
| 28 Dec 2012 | INR | 271.25 | 279.6 | 271.25 | 278.5 | 278.5 | +7.75 (+2.86%) | 142,362 |
| 27 Dec 2012 | INR | 273 | 278 | 270.15 | 270.75 | 270.75 | -0.45 (-0.17%) | 84,083 |
| 26 Dec 2012 | INR | 275 | 279.9 | 271.1 | 271.2 | 271.2 | -4 (-1.45%) | 98,255 |
| 24 Dec 2012 | INR | 280.55 | 283.5 | 273.1 | 275.2 | 275.2 | -3.7 (-1.33%) | 123,103 |
| 21 Dec 2012 | INR | 295 | 299.3 | 276.25 | 278.9 | 278.9 | -19.35 (-6.49%) | 135,539 |
| 20 Dec 2012 | INR | 300.05 | 303.55 | 297 | 298.25 | 298.25 | -2.85 (-0.95%) | 124,914 |
| 19 Dec 2012 | INR | 299 | 306.8 | 296.5 | 301.1 | 301.1 | +6.1 (+2.07%) | 298,145 |
| 18 Dec 2012 | INR | 270.65 | 303.55 | 270.65 | 295 | 295 | +20 (+7.27%) | 483,150 |
| 17 Dec 2012 | INR | 275.1 | 277.5 | 268 | 275 | 275 | -0.1 (-0.04%) | 93,218 |
| 14 Dec 2012 | INR | 275.45 | 279 | 275 | 275.1 | 275.1 | -1.3 (-0.47%) | 38,497 |
| 13 Dec 2012 | INR | 275.35 | 279 | 273.45 | 276.4 | 276.4 | +1.85 (+0.67%) | 48,915 |
| 12 Dec 2012 | INR | 266.4 | 279.35 | 266.4 | 274.55 | 274.55 | +2.65 (+0.97%) | 141,091 |
| 11 Dec 2012 | INR | 275 | 280 | 268.2 | 271.9 | 271.9 | -3.2 (-1.16%) | 63,040 |
| 10 Dec 2012 | INR | 279.7 | 279.7 | 274.3 | 275.1 | 275.1 | -2.95 (-1.06%) | 68,130 |
| 7 Dec 2012 | INR | 275.05 | 284 | 275 | 278.05 | 278.05 | +2.65 (+0.96%) | 97,272 |
| 6 Dec 2012 | INR | 280.45 | 281.45 | 271.8 | 275.4 | 275.4 | -3.6 (-1.29%) | 105,172 |
| 5 Dec 2012 | INR | 278 | 288.9 | 276.55 | 279 | 279 | -2.1 (-0.75%) | 126,808 |
| 4 Dec 2012 | INR | 275.65 | 284.45 | 275 | 281.1 | 281.1 | +2.5 (+0.90%) | 120,355 |
| 3 Dec 2012 | INR | 266 | 279.8 | 266 | 278.6 | 278.6 | +7.6 (+2.80%) | 151,960 |
| 30 Nov 2012 | INR | 271.75 | 276.95 | 270 | 271 | 271 | +0.95 (+0.35%) | 120,231 |
| 29 Nov 2012 | INR | 270.7 | 278.1 | 268.75 | 270.05 | 270.05 | 0.0 (0.0%) | 207,403 |
| 27 Nov 2012 | INR | 266.7 | 271.75 | 266 | 270.05 | 270.05 | +3.9 (+1.47%) | 221,986 |
| 26 Nov 2012 | INR | 261.05 | 273.4 | 261.05 | 266.15 | 266.15 | +4.65 (+1.78%) | 249,028 |
| 23 Nov 2012 | INR | 260 | 264 | 255 | 261.5 | 261.5 | +2.95 (+1.14%) | 88,592 |
| 22 Nov 2012 | INR | 263 | 266.5 | 257 | 258.55 | 258.55 | -2.35 (-0.90%) | 110,245 |
