| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2013 | INR | 2,468 | 2,500 | 2,463 | 2,499.7 | 249.97 | +34.7 (+1.41%) | 16,123,870 |
| 7 Jan 2013 | INR | 2,490 | 2,499 | 2,461.8 | 2,465 | 246.5 | -25 (-1.00%) | 10,264,490 |
| 4 Jan 2013 | INR | 2,460 | 2,493 | 2,450.7 | 2,490 | 249 | +19.3 (+0.78%) | 13,705,950 |
| 3 Jan 2013 | INR | 2,460 | 2,482.4 | 2,436.2 | 2,470.7 | 247.07 | +18.8 (+0.77%) | 20,103,090 |
| 2 Jan 2013 | INR | 2,450 | 2,464 | 2,438.2 | 2,451.9 | 245.19 | +26.6 (+1.10%) | 14,660,120 |
| 1 Jan 2013 | INR | 2,404.9 | 2,434.1 | 2,397.6 | 2,425.3 | 242.53 | +39.6 (+1.66%) | 17,202,300 |
| 31 Dec 2012 | INR | 2,370 | 2,396.7 | 2,368.7 | 2,385.7 | 238.57 | +12.8 (+0.54%) | 10,006,870 |
| 28 Dec 2012 | INR | 2,394 | 2,397.4 | 2,369.1 | 2,372.9 | 237.29 | -17.1 (-0.72%) | 11,036,230 |
| 27 Dec 2012 | INR | 2,370.9 | 2,397.5 | 2,362.7 | 2,390 | 239 | +17.6 (+0.74%) | 19,723,060 |
| 26 Dec 2012 | INR | 2,336.7 | 2,380 | 2,323 | 2,372.4 | 237.24 | +39.4 (+1.69%) | 15,353,080 |
| 24 Dec 2012 | INR | 2,340 | 2,359 | 2,325 | 2,333 | 233.3 | +1.7 (+0.07%) | 10,549,750 |
| 21 Dec 2012 | INR | 2,355.1 | 2,376.7 | 2,327.5 | 2,331.3 | 233.13 | -42.7 (-1.80%) | 15,685,940 |
| 20 Dec 2012 | INR | 2,368.5 | 2,398.8 | 2,342.6 | 2,374 | 237.4 | +8.7 (+0.37%) | 18,314,370 |
| 19 Dec 2012 | INR | 2,385 | 2,408.2 | 2,362.8 | 2,365.3 | 236.53 | -1.1 (-0.05%) | 21,278,390 |
| 18 Dec 2012 | INR | 2,350 | 2,382 | 2,279 | 2,366.4 | 236.64 | +24.9 (+1.06%) | 41,036,170 |
| 17 Dec 2012 | INR | 2,318.8 | 2,349 | 2,312 | 2,341.5 | 234.15 | +16.3 (+0.70%) | 18,967,760 |
| 14 Dec 2012 | INR | 2,266.2 | 2,327 | 2,253.9 | 2,325.2 | 232.52 | +62.6 (+2.77%) | 20,181,840 |
| 13 Dec 2012 | INR | 2,302.5 | 2,325 | 2,255.1 | 2,262.6 | 226.26 | -28.4 (-1.24%) | 18,254,110 |
| 12 Dec 2012 | INR | 2,310 | 2,318 | 2,286.4 | 2,291 | 229.1 | -13.2 (-0.57%) | 18,423,190 |
| 11 Dec 2012 | INR | 2,329.7 | 2,338.6 | 2,282.7 | 2,304.2 | 230.42 | -12 (-0.52%) | 20,557,710 |
| 10 Dec 2012 | INR | 2,322.4 | 2,326.8 | 2,301.1 | 2,316.2 | 231.62 | +9.2 (+0.40%) | 13,614,690 |
| 7 Dec 2012 | INR | 2,316.4 | 2,339.6 | 2,300.1 | 2,307 | 230.7 | -10 (-0.43%) | 25,831,160 |
| 6 Dec 2012 | INR | 2,281 | 2,318 | 2,240 | 2,317 | 231.7 | +42.1 (+1.85%) | 23,499,050 |
| 5 Dec 2012 | INR | 2,248 | 2,283 | 2,245.2 | 2,274.9 | 227.49 | +43.4 (+1.94%) | 23,558,250 |
| 4 Dec 2012 | INR | 2,208 | 2,249.2 | 2,202.4 | 2,231.5 | 223.15 | +21.5 (+0.97%) | 22,339,070 |
| 3 Dec 2012 | INR | 2,180 | 2,210 | 2,173.5 | 2,210 | 221 | +38.5 (+1.77%) | 18,628,530 |
| 30 Nov 2012 | INR | 2,149 | 2,187 | 2,145.6 | 2,171.5 | 217.15 | +33 (+1.54%) | 21,590,680 |
| 29 Nov 2012 | INR | 2,128.2 | 2,142 | 2,105.7 | 2,138.5 | 213.85 | +27.5 (+1.30%) | 20,991,170 |
| 27 Nov 2012 | INR | 2,101.7 | 2,123.1 | 2,095 | 2,111 | 211.1 | +24 (+1.15%) | 15,647,840 |
| 26 Nov 2012 | INR | 2,096.5 | 2,109.7 | 2,080 | 2,087 | 208.7 | +1.5 (+0.07%) | 13,539,140 |
