| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 181.05 | 189.45 | 178.95 | 185.55 | 18.555 | -0.3 (-0.16%) | 2,724,854 |
| 4 Jan 2013 | INR | 179.85 | 188.4 | 178.05 | 185.85 | 18.585 | +4.8 (+2.65%) | 6,145,737 |
| 3 Jan 2013 | INR | 180.6 | 182.7 | 176.7 | 181.05 | 18.105 | +0.3 (+0.17%) | 4,714,678 |
| 2 Jan 2013 | INR | 174 | 181.95 | 172.95 | 180.75 | 18.075 | +7.95 (+4.60%) | 8,267,171 |
| 1 Jan 2013 | INR | 167.55 | 177.75 | 166.65 | 172.8 | 17.28 | +5.7 (+3.41%) | 6,802,182 |
| 31 Dec 2012 | INR | 165.45 | 168.45 | 164.4 | 167.1 | 16.71 | +2.1 (+1.27%) | 1,367,609 |
| 28 Dec 2012 | INR | 164.4 | 167.4 | 163.2 | 165 | 16.5 | +0.6 (+0.36%) | 1,459,769 |
| 27 Dec 2012 | INR | 161.85 | 168.45 | 161.1 | 164.4 | 16.44 | +3.3 (+2.05%) | 5,187,462 |
| 26 Dec 2012 | INR | 163.05 | 163.8 | 160.5 | 161.1 | 16.11 | -0.9 (-0.56%) | 1,252,214 |
| 24 Dec 2012 | INR | 160.5 | 164.4 | 159.3 | 162 | 16.2 | +2.1 (+1.31%) | 1,375,244 |
| 21 Dec 2012 | INR | 163.8 | 168 | 157.65 | 159.9 | 15.99 | -3.6 (-2.20%) | 3,350,728 |
| 20 Dec 2012 | INR | 166.8 | 167.25 | 162.75 | 163.5 | 16.35 | -2.55 (-1.54%) | 1,722,809 |
| 19 Dec 2012 | INR | 167.55 | 170.4 | 149.55 | 166.05 | 16.605 | -1.65 (-0.98%) | 2,185,259 |
| 18 Dec 2012 | INR | 165.45 | 170.7 | 165.45 | 167.7 | 16.77 | +0.75 (+0.45%) | 3,152,338 |
| 17 Dec 2012 | INR | 167.7 | 171.75 | 166.5 | 166.95 | 16.695 | 0.0 (0.0%) | 2,818,649 |
| 14 Dec 2012 | INR | 168.15 | 171 | 165.3 | 166.95 | 16.695 | 0.0 (0.0%) | 2,683,139 |
| 13 Dec 2012 | INR | 172.2 | 175.05 | 165.3 | 166.95 | 16.695 | -4.8 (-2.79%) | 7,739,756 |
| 12 Dec 2012 | INR | 165.75 | 174 | 162.6 | 171.75 | 17.175 | +6.9 (+4.19%) | 10,389,475 |
| 11 Dec 2012 | INR | 171 | 172.65 | 162.45 | 164.85 | 16.485 | -4.65 (-2.74%) | 4,669,138 |
| 10 Dec 2012 | INR | 168.3 | 172.65 | 162.15 | 169.5 | 16.95 | +6 (+3.67%) | 9,117,820 |
| 7 Dec 2012 | INR | 150.9 | 168.9 | 150.75 | 163.5 | 16.35 | +13.95 (+9.33%) | 26,490,107 |
| 6 Dec 2012 | INR | 151.8 | 152.7 | 149.55 | 149.55 | 14.955 | -1.5 (-0.99%) | 1,666,889 |
| 5 Dec 2012 | INR | 151.95 | 155.4 | 150.3 | 151.05 | 15.105 | -0.15 (-0.10%) | 2,934,254 |
| 4 Dec 2012 | INR | 154.5 | 154.95 | 150.3 | 151.2 | 15.12 | -2.85 (-1.85%) | 1,269,779 |
| 3 Dec 2012 | INR | 153.6 | 156 | 153.15 | 154.05 | 15.405 | +1.8 (+1.18%) | 2,913,944 |
| 30 Nov 2012 | INR | 155.7 | 156.3 | 151.05 | 152.25 | 15.225 | -3 (-1.93%) | 2,542,304 |
| 29 Nov 2012 | INR | 153.75 | 156.45 | 153.15 | 155.25 | 15.525 | +2.4 (+1.57%) | 3,243,508 |
| 27 Nov 2012 | INR | 152.85 | 156.9 | 151.95 | 152.85 | 15.285 | +0.9 (+0.59%) | 3,103,078 |
| 26 Nov 2012 | INR | 148.95 | 154.5 | 147.3 | 151.95 | 15.195 | +2.4 (+1.60%) | 3,868,888 |
| 23 Nov 2012 | INR | 149.7 | 152.55 | 147.6 | 149.55 | 14.955 | +0.3 (+0.20%) | 3,223,723 |
