| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2013 | INR | 1,462.1 | 1,475 | 1,428.8 | 1,468 | 29.36 | +2.05 (+0.14%) | 759 |
| 1 Jan 2013 | INR | 1,460.15 | 1,470 | 1,460 | 1,465.95 | 29.319 | +14 (+0.96%) | 1,315 |
| 31 Dec 2012 | INR | 1,459.8 | 1,459.8 | 1,443.8 | 1,451.95 | 29.039 | -1 (-0.07%) | 1,046 |
| 28 Dec 2012 | INR | 1,459.8 | 1,459.8 | 1,451 | 1,452.95 | 29.059 | +0.95 (+0.07%) | 1,230 |
| 27 Dec 2012 | INR | 1,451 | 1,452.85 | 1,445 | 1,452 | 29.04 | -1 (-0.07%) | 583 |
| 26 Dec 2012 | INR | 1,463.8 | 1,463.8 | 1,449.1 | 1,453 | 29.06 | -5 (-0.34%) | 1,166 |
| 24 Dec 2012 | INR | 1,464.8 | 1,464.8 | 1,451.8 | 1,458 | 29.16 | +10 (+0.69%) | 1,026 |
| 21 Dec 2012 | INR | 1,448.9 | 1,453.5 | 1,443 | 1,448 | 28.96 | -7 (-0.48%) | 1,716 |
| 20 Dec 2012 | INR | 1,460 | 1,464.95 | 1,455 | 1,455 | 29.1 | -5.95 (-0.41%) | 1,335 |
| 19 Dec 2012 | INR | 1,482 | 1,482 | 1,457 | 1,460.95 | 29.219 | -29.05 (-1.95%) | 1,641 |
| 18 Dec 2012 | INR | 1,484.85 | 1,490 | 1,481.2 | 1,490 | 29.8 | +9.95 (+0.67%) | 628 |
| 17 Dec 2012 | INR | 1,479.95 | 1,486.4 | 1,470 | 1,480.05 | 29.601 | +6.1 (+0.41%) | 1,525 |
| 14 Dec 2012 | INR | 1,480 | 1,483.3 | 1,471.5 | 1,473.95 | 29.479 | +0.95 (+0.06%) | 1,302 |
| 13 Dec 2012 | INR | 1,474.85 | 1,479.75 | 1,466.15 | 1,473 | 29.46 | -7.1 (-0.48%) | 1,955 |
| 12 Dec 2012 | INR | 1,482 | 1,596.35 | 1,479 | 1,480.1 | 29.602 | -4.85 (-0.33%) | 4,341 |
| 11 Dec 2012 | INR | 1,482 | 1,484.95 | 1,477.5 | 1,484.95 | 29.699 | -0.05 (0.0%) | 654 |
| 10 Dec 2012 | INR | 1,475 | 1,485 | 1,474.9 | 1,485 | 29.7 | +10.1 (+0.68%) | 1,196 |
| 7 Dec 2012 | INR | 1,474.85 | 1,489 | 1,470.3 | 1,474.9 | 29.498 | +7.95 (+0.54%) | 2,657 |
| 6 Dec 2012 | INR | 1,473.8 | 1,479.8 | 1,463.8 | 1,466.95 | 29.339 | -15.05 (-1.02%) | 1,825 |
| 5 Dec 2012 | INR | 1,485 | 1,487.85 | 1,479.1 | 1,482 | 29.64 | -6 (-0.40%) | 947 |
| 4 Dec 2012 | INR | 1,503 | 1,506.6 | 1,488 | 1,488 | 29.76 | -8.95 (-0.60%) | 1,568 |
| 3 Dec 2012 | INR | 1,501 | 1,503.9 | 1,488.5 | 1,496.95 | 29.939 | -3.95 (-0.26%) | 2,091 |
| 30 Nov 2012 | INR | 1,503 | 1,507.7 | 1,499.5 | 1,500.9 | 30.018 | -9.1 (-0.60%) | 955 |
| 29 Nov 2012 | INR | 1,533.8 | 1,533.8 | 1,501.8 | 1,510 | 30.2 | -30 (-1.95%) | 1,680 |
| 27 Nov 2012 | INR | 1,540 | 1,542.8 | 1,535 | 1,540 | 30.8 | 0.0 (0.0%) | 1,083 |
| 26 Nov 2012 | INR | 1,527.15 | 1,544.85 | 1,523.8 | 1,540 | 30.8 | +20 (+1.32%) | 2,849 |
| 23 Nov 2012 | INR | 1,507 | 1,520 | 1,502.5 | 1,520 | 30.4 | +7 (+0.46%) | 881 |
| 22 Nov 2012 | INR | 1,509.85 | 1,513 | 1,503.7 | 1,513 | 30.26 | +6 (+0.40%) | 1,569 |
| 21 Nov 2012 | INR | 1,518.8 | 1,518.8 | 1,504 | 1,507 | 30.14 | -2.8 (-0.19%) | 512 |
| 20 Nov 2012 | INR | 1,500 | 1,510 | 1,500 | 1,509.8 | 30.196 | +8.8 (+0.59%) | 1,013 |
