| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 1,892 | 1,909.9 | 1,886.65 | 1,897.3 | 1,897.3 | +9.35 (+0.50%) | 371,288 |
| 4 Jan 2013 | INR | 1,884 | 1,895 | 1,870.1 | 1,887.95 | 1,887.95 | 0.0 (0.0%) | 163,808 |
| 3 Jan 2013 | INR | 1,917.1 | 1,921.9 | 1,881 | 1,887.95 | 1,887.95 | -17.4 (-0.91%) | 334,607 |
| 2 Jan 2013 | INR | 1,930 | 1,939.25 | 1,900 | 1,905.35 | 1,905.35 | +8 (+0.42%) | 353,260 |
| 1 Jan 2013 | INR | 1,905.35 | 1,911.85 | 1,884.9 | 1,897.35 | 1,897.35 | -3.25 (-0.17%) | 104,950 |
| 31 Dec 2012 | INR | 1,904.9 | 1,914.3 | 1,893.3 | 1,900.6 | 1,900.6 | +4.4 (+0.23%) | 81,822 |
| 28 Dec 2012 | INR | 1,879 | 1,903.75 | 1,873.55 | 1,896.2 | 1,896.2 | +26.7 (+1.43%) | 314,169 |
| 27 Dec 2012 | INR | 1,888.2 | 1,892 | 1,854.55 | 1,869.5 | 1,869.5 | -5.15 (-0.27%) | 396,050 |
| 26 Dec 2012 | INR | 1,886.35 | 1,890 | 1,865.1 | 1,874.65 | 1,874.65 | -11.7 (-0.62%) | 380,494 |
| 24 Dec 2012 | INR | 1,910 | 1,918 | 1,876.1 | 1,886.35 | 1,886.35 | -13.95 (-0.73%) | 144,160 |
| 21 Dec 2012 | INR | 1,900 | 1,914.4 | 1,893.25 | 1,900.3 | 1,900.3 | -10.2 (-0.53%) | 222,541 |
| 20 Dec 2012 | INR | 1,923.9 | 1,932.85 | 1,885.6 | 1,910.5 | 1,910.5 | -5.8 (-0.30%) | 266,365 |
| 19 Dec 2012 | INR | 1,891.25 | 1,922 | 1,883 | 1,916.3 | 1,916.3 | +31.75 (+1.68%) | 284,915 |
| 18 Dec 2012 | INR | 1,871.25 | 1,891 | 1,857.4 | 1,884.55 | 1,884.55 | +19 (+1.02%) | 138,953 |
| 17 Dec 2012 | INR | 1,855.25 | 1,882 | 1,855 | 1,865.55 | 1,865.55 | +2 (+0.11%) | 94,031 |
| 14 Dec 2012 | INR | 1,882.25 | 1,887.05 | 1,851.2 | 1,863.55 | 1,863.55 | -14.95 (-0.80%) | 247,734 |
| 13 Dec 2012 | INR | 1,900 | 1,911 | 1,874.1 | 1,878.5 | 1,878.5 | -11.45 (-0.61%) | 475,250 |
| 12 Dec 2012 | INR | 1,862 | 1,894 | 1,858.05 | 1,889.95 | 1,889.95 | +36.7 (+1.98%) | 563,429 |
| 11 Dec 2012 | INR | 1,850 | 1,861.9 | 1,840 | 1,853.25 | 1,853.25 | +11 (+0.60%) | 364,600 |
| 10 Dec 2012 | INR | 1,825.25 | 1,847 | 1,825.25 | 1,842.25 | 1,842.25 | +16.05 (+0.88%) | 342,786 |
| 7 Dec 2012 | INR | 1,821.1 | 1,833.25 | 1,817.1 | 1,826.2 | 1,826.2 | +1 (+0.05%) | 836,365 |
| 6 Dec 2012 | INR | 1,828 | 1,839.45 | 1,802.25 | 1,825.2 | 1,825.2 | +3.7 (+0.20%) | 299,602 |
| 5 Dec 2012 | INR | 1,815.25 | 1,834.9 | 1,806.6 | 1,821.5 | 1,821.5 | +11.25 (+0.62%) | 352,250 |
| 4 Dec 2012 | INR | 1,805 | 1,817.8 | 1,802 | 1,810.25 | 1,810.25 | -10.95 (-0.60%) | 309,399 |
| 3 Dec 2012 | INR | 1,823.35 | 1,830 | 1,802.4 | 1,821.2 | 1,821.2 | -5.45 (-0.30%) | 347,041 |
| 30 Nov 2012 | INR | 1,831 | 1,865.5 | 1,816.1 | 1,826.65 | 1,826.65 | +10.65 (+0.59%) | 429,455 |
| 29 Nov 2012 | INR | 1,845 | 1,869.8 | 1,813 | 1,816 | 1,816 | -24.3 (-1.32%) | 1,256,502 |
| 27 Nov 2012 | INR | 1,835 | 1,851 | 1,826.65 | 1,840.3 | 1,840.3 | +7.85 (+0.43%) | 226,936 |
| 26 Nov 2012 | INR | 1,827 | 1,842 | 1,822.25 | 1,832.45 | 1,832.45 | +7.2 (+0.39%) | 174,160 |
| 23 Nov 2012 | INR | 1,805 | 1,833.5 | 1,801 | 1,825.25 | 1,825.25 | +21.95 (+1.22%) | 211,298 |
