| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 819 | 879.8 | 812 | 848.6 | 848.6 | +40.6 (+5.02%) | 196,980 |
| 4 Jan 2013 | INR | 808 | 815 | 800 | 808 | 808 | +0.6 (+0.07%) | 25,660 |
| 3 Jan 2013 | INR | 815.2 | 815.2 | 802 | 807.4 | 807.4 | -0.8 (-0.10%) | 30,380 |
| 2 Jan 2013 | INR | 817 | 817 | 798 | 808.2 | 808.2 | +4.2 (+0.52%) | 73,380 |
| 1 Jan 2013 | INR | 818 | 818 | 796 | 804 | 804 | +0.8 (+0.10%) | 55,680 |
| 31 Dec 2012 | INR | 791.8 | 815 | 780 | 803.2 | 803.2 | +11.4 (+1.44%) | 103,200 |
| 28 Dec 2012 | INR | 774.8 | 820.8 | 765 | 791.8 | 791.8 | +25.8 (+3.37%) | 40,960 |
| 27 Dec 2012 | INR | 766.2 | 774 | 761 | 766 | 766 | -0.2 (-0.03%) | 17,740 |
| 26 Dec 2012 | INR | 749.2 | 777 | 749.2 | 766.2 | 766.2 | +13.2 (+1.75%) | 14,960 |
| 24 Dec 2012 | INR | 769 | 769 | 744 | 753 | 753 | -2.4 (-0.32%) | 24,620 |
| 21 Dec 2012 | INR | 770 | 770 | 752 | 755.4 | 755.4 | -14 (-1.82%) | 11,960 |
| 20 Dec 2012 | INR | 767.6 | 774 | 765 | 769.4 | 769.4 | -1.8 (-0.23%) | 8,320 |
| 19 Dec 2012 | INR | 784.8 | 784.8 | 763 | 771.2 | 771.2 | -5.6 (-0.72%) | 50,300 |
| 18 Dec 2012 | INR | 799 | 799 | 770 | 776.8 | 776.8 | -0.8 (-0.10%) | 15,540 |
| 17 Dec 2012 | INR | 752.2 | 806 | 733.2 | 777.6 | 777.6 | +15.6 (+2.05%) | 256,260 |
| 14 Dec 2012 | INR | 779.8 | 780 | 750 | 762 | 762 | -8.2 (-1.06%) | 45,740 |
| 13 Dec 2012 | INR | 775 | 778 | 770 | 770.2 | 770.2 | -3.8 (-0.49%) | 22,720 |
| 12 Dec 2012 | INR | 778.2 | 795 | 772.6 | 774 | 774 | -4.2 (-0.54%) | 12,480 |
| 11 Dec 2012 | INR | 787.4 | 788 | 775 | 778.2 | 778.2 | 0.0 (0.0%) | 20,440 |
| 10 Dec 2012 | INR | 804.2 | 805 | 775.2 | 778.2 | 778.2 | -17 (-2.14%) | 56,420 |
| 7 Dec 2012 | INR | 804 | 807.4 | 792 | 795.2 | 795.2 | -4 (-0.50%) | 20,280 |
| 6 Dec 2012 | INR | 791 | 810 | 791 | 799.2 | 799.2 | +12.4 (+1.58%) | 57,160 |
| 5 Dec 2012 | INR | 789.8 | 793.8 | 770.8 | 786.8 | 786.8 | +8.8 (+1.13%) | 19,480 |
| 4 Dec 2012 | INR | 798.8 | 803.8 | 775 | 778 | 778 | -8.2 (-1.04%) | 49,740 |
| 3 Dec 2012 | INR | 830 | 830 | 783 | 786.2 | 786.2 | -25 (-3.08%) | 133,860 |
| 30 Nov 2012 | INR | 809.8 | 826.2 | 788 | 811.2 | 811.2 | +9.6 (+1.20%) | 90,700 |
| 29 Nov 2012 | INR | 830 | 830 | 796 | 801.6 | 801.6 | -11.8 (-1.45%) | 37,340 |
| 27 Nov 2012 | INR | 810.4 | 829 | 796 | 813.4 | 813.4 | +13 (+1.62%) | 148,620 |
| 26 Nov 2012 | INR | 803 | 818 | 796.2 | 800.4 | 800.4 | +2.4 (+0.30%) | 50,320 |
| 23 Nov 2012 | INR | 799.8 | 828 | 775 | 798 | 798 | +1.6 (+0.20%) | 122,000 |
