| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2013 | INR | 203.33 | 234 | 203.33 | 232.83 | 232.83 | +8.88 (+3.97%) | 1,191,515 |
| 1 Jan 2013 | INR | 220.78 | 228.2 | 217.24 | 223.95 | 223.95 | +4.25 (+1.93%) | 346,735 |
| 31 Dec 2012 | INR | 226.53 | 226.86 | 217.4 | 219.7 | 219.7 | -5.14 (-2.29%) | 263,990 |
| 28 Dec 2012 | INR | 226 | 227.74 | 222.3 | 224.84 | 224.84 | +0.36 (+0.16%) | 585,505 |
| 27 Dec 2012 | INR | 225.64 | 234.54 | 223 | 224.48 | 224.48 | +0.86 (+0.38%) | 4,541,915 |
| 26 Dec 2012 | INR | 220 | 225.67 | 218.97 | 223.62 | 223.62 | +3.63 (+1.65%) | 4,926,590 |
| 24 Dec 2012 | INR | 219.98 | 221 | 217.39 | 219.99 | 219.99 | +1.29 (+0.59%) | 426,485 |
| 21 Dec 2012 | INR | 217.34 | 222.93 | 214.2 | 218.7 | 218.7 | +2.77 (+1.28%) | 812,095 |
| 20 Dec 2012 | INR | 220 | 221 | 214.22 | 215.93 | 215.93 | -3.22 (-1.47%) | 499,365 |
| 19 Dec 2012 | INR | 219.94 | 222.88 | 216.23 | 219.15 | 219.15 | +3.31 (+1.53%) | 1,613,120 |
| 18 Dec 2012 | INR | 214.04 | 220.47 | 214.04 | 215.84 | 215.84 | +1.8 (+0.84%) | 696,170 |
| 17 Dec 2012 | INR | 216.55 | 220 | 212 | 214.04 | 214.04 | -3.88 (-1.78%) | 336,860 |
| 14 Dec 2012 | INR | 210.05 | 220 | 208 | 217.92 | 217.92 | +6.68 (+3.16%) | 1,136,125 |
| 13 Dec 2012 | INR | 210.2 | 217.8 | 209 | 211.24 | 211.24 | +2.42 (+1.16%) | 960,480 |
| 12 Dec 2012 | INR | 209.26 | 229.94 | 207.89 | 208.82 | 208.82 | +0.95 (+0.46%) | 2,560,815 |
| 11 Dec 2012 | INR | 210.84 | 214.8 | 204.41 | 207.87 | 207.87 | -2.97 (-1.41%) | 3,199,720 |
| 10 Dec 2012 | INR | 200.93 | 224.39 | 199.64 | 210.84 | 210.84 | +11.1 (+5.56%) | 1,342,905 |
| 7 Dec 2012 | INR | 203.04 | 203.12 | 197.61 | 199.74 | 199.74 | -1.72 (-0.85%) | 830,555 |
| 6 Dec 2012 | INR | 202.01 | 202.69 | 200.01 | 201.46 | 201.46 | +0.58 (+0.29%) | 241,840 |
| 5 Dec 2012 | INR | 200.16 | 202.2 | 198 | 200.88 | 200.88 | -0.15 (-0.07%) | 148,925 |
| 4 Dec 2012 | INR | 201.95 | 203.59 | 199 | 201.03 | 201.03 | -1.92 (-0.95%) | 163,860 |
| 3 Dec 2012 | INR | 201.61 | 204.34 | 201.6 | 202.95 | 202.95 | +2.91 (+1.45%) | 541,255 |
| 30 Nov 2012 | INR | 199.78 | 203.8 | 199.05 | 200.04 | 200.04 | +1.12 (+0.56%) | 2,567,640 |
| 29 Nov 2012 | INR | 199.95 | 200.62 | 194.78 | 198.92 | 198.92 | +0.61 (+0.31%) | 639,645 |
| 27 Nov 2012 | INR | 196.67 | 203.06 | 195.8 | 198.31 | 198.31 | +2.15 (+1.10%) | 1,939,735 |
| 26 Nov 2012 | INR | 198.41 | 200.85 | 194.45 | 196.16 | 196.16 | -1.85 (-0.93%) | 160,600 |
| 23 Nov 2012 | INR | 196.16 | 204.6 | 194.25 | 198.01 | 198.01 | +0.8 (+0.41%) | 3,903,815 |
| 22 Nov 2012 | INR | 194.06 | 198.8 | 194.06 | 197.21 | 197.21 | +1.06 (+0.54%) | 324,515 |
| 21 Nov 2012 | INR | 195.59 | 198.66 | 188 | 196.15 | 196.15 | +2.08 (+1.07%) | 550,415 |
| 20 Nov 2012 | INR | 197 | 197.88 | 190.43 | 194.07 | 194.07 | -1.98 (-1.01%) | 1,142,890 |
