| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 228.8 | 234.2 | 223.1 | 229.95 | 229.95 | +1.65 (+0.72%) | 1,783,364 |
| 4 Jan 2013 | INR | 231.5 | 245 | 225.85 | 228.3 | 228.3 | -1.9 (-0.83%) | 4,750,062 |
| 3 Jan 2013 | INR | 213 | 246 | 211.15 | 230.2 | 230.2 | +20.35 (+9.70%) | 6,550,434 |
| 2 Jan 2013 | INR | 211.05 | 211.8 | 208.55 | 209.85 | 209.85 | -0.25 (-0.12%) | 123,668 |
| 1 Jan 2013 | INR | 210 | 213.25 | 208.3 | 210.1 | 210.1 | +1.25 (+0.60%) | 211,131 |
| 31 Dec 2012 | INR | 199.8 | 209.95 | 199.75 | 208.85 | 208.85 | +7.7 (+3.83%) | 323,895 |
| 28 Dec 2012 | INR | 197.15 | 202.4 | 197 | 201.15 | 201.15 | +4.2 (+2.13%) | 77,183 |
| 27 Dec 2012 | INR | 201.75 | 202.65 | 196.5 | 196.95 | 196.95 | -3.75 (-1.87%) | 52,229 |
| 26 Dec 2012 | INR | 196.65 | 202.9 | 195 | 200.7 | 200.7 | +4.45 (+2.27%) | 155,908 |
| 24 Dec 2012 | INR | 198 | 199 | 193.8 | 196.25 | 196.25 | -1.05 (-0.53%) | 106,562 |
| 21 Dec 2012 | INR | 198.4 | 201.8 | 195.4 | 197.3 | 197.3 | -1.6 (-0.80%) | 99,300 |
| 20 Dec 2012 | INR | 205.6 | 205.6 | 198 | 198.9 | 198.9 | -6.25 (-3.05%) | 169,304 |
| 19 Dec 2012 | INR | 206 | 209.9 | 204.95 | 205.15 | 205.15 | -2.15 (-1.04%) | 133,345 |
| 18 Dec 2012 | INR | 200.1 | 211 | 200 | 207.3 | 207.3 | +4.85 (+2.40%) | 503,819 |
| 17 Dec 2012 | INR | 201 | 204 | 197 | 202.45 | 202.45 | +2.55 (+1.28%) | 284,526 |
| 14 Dec 2012 | INR | 184.95 | 201.75 | 184.95 | 199.9 | 199.9 | +14.8 (+8.00%) | 591,932 |
| 13 Dec 2012 | INR | 188.5 | 190.85 | 179.5 | 185.1 | 185.1 | -3.15 (-1.67%) | 324,942 |
| 12 Dec 2012 | INR | 194.7 | 196.9 | 187.2 | 188.25 | 188.25 | -6.1 (-3.14%) | 94,603 |
| 11 Dec 2012 | INR | 201.65 | 201.9 | 192.5 | 194.35 | 194.35 | -5.2 (-2.61%) | 118,737 |
| 10 Dec 2012 | INR | 201.9 | 203.2 | 198.2 | 199.55 | 199.55 | -1.45 (-0.72%) | 63,506 |
| 7 Dec 2012 | INR | 201.6 | 206.45 | 199.4 | 201 | 201 | +0.55 (+0.27%) | 403,003 |
| 6 Dec 2012 | INR | 197.1 | 203.9 | 196.5 | 200.45 | 200.45 | +3.55 (+1.80%) | 132,161 |
| 5 Dec 2012 | INR | 203.55 | 203.7 | 195.15 | 196.9 | 196.9 | -4.75 (-2.36%) | 310,366 |
| 4 Dec 2012 | INR | 202.5 | 207.5 | 201.1 | 201.65 | 201.65 | -0.1 (-0.05%) | 129,656 |
| 3 Dec 2012 | INR | 204.5 | 205.65 | 201 | 201.75 | 201.75 | -2.6 (-1.27%) | 97,092 |
| 30 Nov 2012 | INR | 207.05 | 209.7 | 202.3 | 204.35 | 204.35 | -2.6 (-1.26%) | 145,206 |
| 29 Nov 2012 | INR | 204.7 | 208 | 203.4 | 206.95 | 206.95 | +4 (+1.97%) | 342,305 |
| 27 Nov 2012 | INR | 205.7 | 216 | 201.75 | 202.95 | 202.95 | -4.85 (-2.33%) | 545,850 |
| 26 Nov 2012 | INR | 203.75 | 211 | 200.15 | 207.8 | 207.8 | +5.3 (+2.62%) | 305,801 |
| 23 Nov 2012 | INR | 201.95 | 215.7 | 198.9 | 202.5 | 202.5 | +0.55 (+0.27%) | 740,130 |
