| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 512.5 | 535.95 | 506 | 527.9 | 527.9 | +24.35 (+4.84%) | 39,745 |
| 4 Jan 2013 | INR | 498.95 | 506 | 495.55 | 503.55 | 503.55 | +5.85 (+1.18%) | 11,816 |
| 3 Jan 2013 | INR | 491.65 | 500.9 | 490 | 497.7 | 497.7 | +8.15 (+1.66%) | 26,610 |
| 2 Jan 2013 | INR | 498.1 | 498.1 | 488 | 489.55 | 489.55 | -3.25 (-0.66%) | 3,996 |
| 1 Jan 2013 | INR | 491.3 | 498.9 | 491.25 | 492.8 | 492.8 | -2.2 (-0.44%) | 3,914 |
| 31 Dec 2012 | INR | 492 | 498 | 492 | 495 | 495 | +0.2 (+0.04%) | 1,613 |
| 28 Dec 2012 | INR | 488 | 496 | 488 | 494.8 | 494.8 | +2 (+0.41%) | 4,595 |
| 27 Dec 2012 | INR | 485.05 | 497 | 485 | 492.8 | 492.8 | +1.3 (+0.26%) | 3,788 |
| 26 Dec 2012 | INR | 487 | 500.05 | 482 | 491.5 | 491.5 | +3.7 (+0.76%) | 3,258 |
| 24 Dec 2012 | INR | 489 | 494.85 | 487.5 | 487.8 | 487.8 | -0.85 (-0.17%) | 1,132 |
| 21 Dec 2012 | INR | 484.05 | 493.4 | 484.05 | 488.65 | 488.65 | -0.65 (-0.13%) | 2,392 |
| 20 Dec 2012 | INR | 494.95 | 495 | 488.1 | 489.3 | 489.3 | -1.7 (-0.35%) | 2,644 |
| 19 Dec 2012 | INR | 500 | 500 | 489.25 | 491 | 491 | -8.95 (-1.79%) | 2,563 |
| 18 Dec 2012 | INR | 492.05 | 503.7 | 491 | 499.95 | 499.95 | +6.25 (+1.27%) | 4,268 |
| 17 Dec 2012 | INR | 499 | 508.95 | 491.95 | 493.7 | 493.7 | +0.5 (+0.10%) | 2,637 |
| 14 Dec 2012 | INR | 505 | 515 | 492 | 493.2 | 493.2 | -6.15 (-1.23%) | 3,263 |
| 13 Dec 2012 | INR | 513.95 | 515 | 495 | 499.35 | 499.35 | -9.9 (-1.94%) | 4,201 |
| 12 Dec 2012 | INR | 491.5 | 511 | 489.7 | 509.25 | 509.25 | +17.6 (+3.58%) | 12,232 |
| 11 Dec 2012 | INR | 483 | 501.45 | 481.15 | 491.65 | 491.65 | +8.65 (+1.79%) | 21,687 |
| 10 Dec 2012 | INR | 483.5 | 484.2 | 480.05 | 483 | 483 | +1.15 (+0.24%) | 1,341 |
| 7 Dec 2012 | INR | 488 | 490.5 | 480.3 | 481.85 | 481.85 | -6 (-1.23%) | 3,905 |
| 6 Dec 2012 | INR | 488 | 491 | 485 | 487.85 | 487.85 | +0.05 (+0.01%) | 2,865 |
| 5 Dec 2012 | INR | 487 | 493 | 483.25 | 487.8 | 487.8 | +4.55 (+0.94%) | 3,190 |
| 4 Dec 2012 | INR | 488 | 489 | 482.2 | 483.25 | 483.25 | -3.2 (-0.66%) | 1,635 |
| 3 Dec 2012 | INR | 488.1 | 494 | 485 | 486.45 | 486.45 | -3.6 (-0.73%) | 3,514 |
| 30 Nov 2012 | INR | 488.55 | 494 | 486 | 490.05 | 490.05 | +1.75 (+0.36%) | 4,623 |
| 29 Nov 2012 | INR | 483 | 495 | 483 | 488.3 | 488.3 | +5.05 (+1.05%) | 7,942 |
| 27 Nov 2012 | INR | 482 | 484.45 | 476.05 | 483.25 | 483.25 | +2.2 (+0.46%) | 3,724 |
| 26 Nov 2012 | INR | 482 | 483 | 475.05 | 481.05 | 481.05 | +0.9 (+0.19%) | 2,484 |
| 23 Nov 2012 | INR | 467 | 482.25 | 467 | 480.15 | 480.15 | -0.95 (-0.20%) | 4,098 |
