| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 629.05 | 629.5 | 612.55 | 619.8 | 619.8 | -7.4 (-1.18%) | 141,355 |
| 3 Jan 2013 | INR | 631.15 | 641.2 | 624 | 627.2 | 627.2 | -0.35 (-0.06%) | 186,313 |
| 2 Jan 2013 | INR | 619.65 | 634 | 612 | 627.55 | 627.55 | +13.55 (+2.21%) | 301,226 |
| 1 Jan 2013 | INR | 600.2 | 617.25 | 598.5 | 614 | 614 | +19 (+3.19%) | 152,369 |
| 31 Dec 2012 | INR | 599.9 | 603.2 | 585.3 | 595 | 595 | -1 (-0.17%) | 69,932 |
| 28 Dec 2012 | INR | 594.15 | 602.85 | 590.15 | 596 | 596 | +8 (+1.36%) | 59,009 |
| 27 Dec 2012 | INR | 601.8 | 609.7 | 586 | 588 | 588 | -14.5 (-2.41%) | 58,359 |
| 26 Dec 2012 | INR | 607.65 | 610.1 | 597.25 | 602.5 | 602.5 | +0.2 (+0.03%) | 84,800 |
| 24 Dec 2012 | INR | 601.25 | 609.9 | 596 | 602.3 | 602.3 | +3.3 (+0.55%) | 121,067 |
| 21 Dec 2012 | INR | 613.95 | 622.2 | 593.6 | 599 | 599 | -23.5 (-3.78%) | 184,995 |
| 20 Dec 2012 | INR | 610 | 631.4 | 589.3 | 622.5 | 622.5 | +14.5 (+2.38%) | 356,763 |
| 19 Dec 2012 | INR | 617.65 | 623 | 602.6 | 608 | 608 | -3.2 (-0.52%) | 288,702 |
| 18 Dec 2012 | INR | 580.05 | 624 | 573.3 | 611.2 | 611.2 | +32.2 (+5.56%) | 532,673 |
| 17 Dec 2012 | INR | 578 | 584 | 565.1 | 579 | 579 | +11.5 (+2.03%) | 68,604 |
| 14 Dec 2012 | INR | 566.95 | 571.85 | 559.9 | 567.5 | 567.5 | +5.15 (+0.92%) | 38,068 |
| 13 Dec 2012 | INR | 576.35 | 583.65 | 561 | 562.35 | 562.35 | -11.7 (-2.04%) | 40,159 |
| 12 Dec 2012 | INR | 582.95 | 589 | 572.4 | 574.05 | 574.05 | -3.05 (-0.53%) | 40,245 |
| 11 Dec 2012 | INR | 588.5 | 595 | 572 | 577.1 | 577.1 | -7.4 (-1.27%) | 53,796 |
| 10 Dec 2012 | INR | 586.8 | 593 | 582 | 584.5 | 584.5 | +0.4 (+0.07%) | 37,383 |
| 7 Dec 2012 | INR | 590.1 | 603.9 | 580 | 584.1 | 584.1 | -2 (-0.34%) | 103,386 |
| 6 Dec 2012 | INR | 593.35 | 593.4 | 576.2 | 586.1 | 586.1 | +0.1 (+0.02%) | 74,280 |
| 5 Dec 2012 | INR | 583.95 | 612.7 | 581.15 | 586 | 586 | +7 (+1.21%) | 230,849 |
| 4 Dec 2012 | INR | 575.6 | 597 | 574 | 579 | 579 | +2.1 (+0.36%) | 112,938 |
| 3 Dec 2012 | INR | 569 | 590 | 563.2 | 576.9 | 576.9 | +5.2 (+0.91%) | 102,817 |
| 30 Nov 2012 | INR | 554 | 584 | 553 | 571.7 | 571.7 | +19 (+3.44%) | 111,530 |
| 29 Nov 2012 | INR | 566.85 | 570.65 | 547.05 | 552.7 | 552.7 | -9.1 (-1.62%) | 41,454 |
| 27 Nov 2012 | INR | 557.35 | 573.5 | 554.75 | 561.8 | 561.8 | +8.8 (+1.59%) | 50,493 |
| 26 Nov 2012 | INR | 538.75 | 573.5 | 535.1 | 553 | 553 | +18 (+3.36%) | 82,654 |
| 23 Nov 2012 | INR | 542.5 | 545 | 529.7 | 535 | 535 | -9 (-1.65%) | 15,131 |
| 22 Nov 2012 | INR | 542.7 | 546.4 | 538.7 | 544 | 544 | +7.9 (+1.47%) | 15,923 |
