| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 24,818.75 | 25,025 | 24,681.25 | 24,873.75 | 24,873.75 | +55 (+0.22%) | 4,990 |
| 3 Jan 2013 | INR | 25,093.75 | 25,135 | 24,777.5 | 24,818.75 | 24,818.75 | -151.25 (-0.61%) | 5,187 |
| 2 Jan 2013 | INR | 25,190 | 25,190 | 24,887.5 | 24,970 | 24,970 | -123.75 (-0.49%) | 2,214 |
| 1 Jan 2013 | INR | 25,080 | 25,272.5 | 24,956.25 | 25,093.75 | 25,093.75 | +27.5 (+0.11%) | 4,115 |
| 31 Dec 2012 | INR | 25,176.25 | 25,575 | 24,750 | 25,066.25 | 25,066.25 | +110 (+0.44%) | 12,187 |
| 28 Dec 2012 | INR | 24,860 | 25,162.5 | 24,846.25 | 24,956.25 | 24,956.25 | +192.5 (+0.78%) | 5,397 |
| 27 Dec 2012 | INR | 25,066.25 | 25,162.5 | 24,516.25 | 24,763.75 | 24,763.75 | -206.25 (-0.83%) | 1,952 |
| 26 Dec 2012 | INR | 25,135 | 25,272.5 | 24,887.5 | 24,970 | 24,970 | -110 (-0.44%) | 3,540 |
| 24 Dec 2012 | INR | 24,887.5 | 25,135 | 24,818.75 | 25,080 | 25,080 | +233.75 (+0.94%) | 10,548 |
| 21 Dec 2012 | INR | 24,915 | 25,245 | 24,640 | 24,846.25 | 24,846.25 | -165 (-0.66%) | 3,270 |
| 20 Dec 2012 | INR | 24,956.25 | 25,272.5 | 24,915 | 25,011.25 | 25,011.25 | +27.5 (+0.11%) | 6,995 |
| 19 Dec 2012 | INR | 25,121.25 | 25,327.5 | 24,777.5 | 24,983.75 | 24,983.75 | -27.5 (-0.11%) | 8,788 |
| 18 Dec 2012 | INR | 24,722.5 | 25,217.5 | 24,585 | 25,011.25 | 25,011.25 | +178.75 (+0.72%) | 10,007 |
| 17 Dec 2012 | INR | 26,193.75 | 26,537.5 | 24,461.25 | 24,832.5 | 24,832.5 | -728.75 (-2.85%) | 12,851 |
| 14 Dec 2012 | INR | 26,152.5 | 26,372.5 | 25,382.5 | 25,561.25 | 25,561.25 | -825 (-3.13%) | 12,288 |
| 13 Dec 2012 | INR | 26,510 | 27,087.5 | 26,111.25 | 26,386.25 | 26,386.25 | -192.5 (-0.72%) | 7,962 |
| 12 Dec 2012 | INR | 26,358.75 | 26,743.75 | 26,070 | 26,578.75 | 26,578.75 | +343.75 (+1.31%) | 3,076 |
| 11 Dec 2012 | INR | 26,125 | 26,675 | 25,905 | 26,235 | 26,235 | +192.5 (+0.74%) | 3,587 |
| 10 Dec 2012 | INR | 25,987.5 | 26,125 | 25,630 | 26,042.5 | 26,042.5 | +27.5 (+0.11%) | 5,195 |
| 7 Dec 2012 | INR | 25,918.75 | 26,262.5 | 25,492.5 | 26,015 | 26,015 | +192.5 (+0.75%) | 5,625 |
| 6 Dec 2012 | INR | 24,970 | 26,042.5 | 24,708.75 | 25,822.5 | 25,822.5 | +1,017.5 (+4.10%) | 5,778 |
| 5 Dec 2012 | INR | 23,897.5 | 24,970 | 23,856.25 | 24,805 | 24,805 | +1,017.5 (+4.28%) | 8,502 |
| 4 Dec 2012 | INR | 23,375 | 23,911.25 | 23,375 | 23,787.5 | 23,787.5 | +453.75 (+1.94%) | 4,853 |
| 3 Dec 2012 | INR | 23,100 | 23,402.5 | 22,990 | 23,333.75 | 23,333.75 | +192.5 (+0.83%) | 4,324 |
| 30 Nov 2012 | INR | 23,430 | 23,512.5 | 22,893.75 | 23,141.25 | 23,141.25 | -233.75 (-1%) | 4,358 |
| 29 Nov 2012 | INR | 23,512.5 | 23,567.5 | 23,278.75 | 23,375 | 23,375 | -192.5 (-0.82%) | 2,510 |
| 27 Nov 2012 | INR | 23,650 | 23,925 | 23,512.5 | 23,567.5 | 23,567.5 | -68.75 (-0.29%) | 3,565 |
| 26 Nov 2012 | INR | 23,471.25 | 24,282.5 | 23,375 | 23,636.25 | 23,636.25 | +165 (+0.70%) | 4,058 |
| 23 Nov 2012 | INR | 23,443.75 | 23,622.5 | 23,306.25 | 23,471.25 | 23,471.25 | +82.5 (+0.35%) | 792 |
| 22 Nov 2012 | INR | 23,278.75 | 23,512.5 | 23,265 | 23,388.75 | 23,388.75 | 0.0 (0.0%) | 1,699 |
