| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | INR | 475 | 475 | 465 | 470.76 | 235.38 | -2.94 (-0.62%) | 15,474 |
| 4 Jan 2013 | INR | 470 | 474.96 | 468.1 | 473.7 | 236.85 | +4.24 (+0.90%) | 12,802 |
| 3 Jan 2013 | INR | 470 | 471 | 465.8 | 469.46 | 234.73 | -0.34 (-0.07%) | 18,298 |
| 2 Jan 2013 | INR | 475 | 476 | 467 | 469.8 | 234.9 | +0.8 (+0.17%) | 51,026 |
| 1 Jan 2013 | INR | 479.7 | 483.96 | 468 | 469 | 234.5 | +0.1 (+0.02%) | 55,448 |
| 31 Dec 2012 | INR | 474 | 477 | 465.7 | 468.9 | 234.45 | -5.3 (-1.12%) | 17,990 |
| 28 Dec 2012 | INR | 480.46 | 488 | 466 | 474.2 | 237.1 | -4.26 (-0.89%) | 86,454 |
| 27 Dec 2012 | INR | 451.46 | 526 | 451.46 | 478.46 | 239.23 | +28.42 (+6.31%) | 180,878 |
| 26 Dec 2012 | INR | 445 | 453 | 444.6 | 450.04 | 225.02 | +6 (+1.35%) | 20,364 |
| 24 Dec 2012 | INR | 444.26 | 445.54 | 439.04 | 444.04 | 222.02 | +4.18 (+0.95%) | 11,758 |
| 21 Dec 2012 | INR | 445 | 447.76 | 435.7 | 439.86 | 219.93 | -3.68 (-0.83%) | 13,856 |
| 20 Dec 2012 | INR | 441.46 | 452.04 | 439 | 443.54 | 221.77 | +3.04 (+0.69%) | 77,516 |
| 19 Dec 2012 | INR | 430 | 442 | 423 | 440.5 | 220.25 | +10.74 (+2.50%) | 35,242 |
| 18 Dec 2012 | INR | 426.3 | 435 | 425.5 | 429.76 | 214.88 | +3.46 (+0.81%) | 11,172 |
| 17 Dec 2012 | INR | 419 | 454.7 | 401.1 | 426.3 | 213.15 | +6.44 (+1.53%) | 22,242 |
| 14 Dec 2012 | INR | 414 | 423.8 | 412.96 | 419.86 | 209.93 | +5.06 (+1.22%) | 34,858 |
| 13 Dec 2012 | INR | 415 | 425 | 408.86 | 414.8 | 207.4 | +4.8 (+1.17%) | 24,986 |
| 12 Dec 2012 | INR | 415 | 415 | 409.54 | 410 | 205 | -4.96 (-1.20%) | 17,474 |
| 11 Dec 2012 | INR | 409.76 | 417.9 | 408 | 414.96 | 207.48 | +5.2 (+1.27%) | 19,722 |
| 10 Dec 2012 | INR | 410 | 411 | 406 | 409.76 | 204.88 | +3.62 (+0.89%) | 12,596 |
| 7 Dec 2012 | INR | 408 | 411 | 403.46 | 406.14 | 203.07 | -0.56 (-0.14%) | 10,720 |
| 6 Dec 2012 | INR | 398.04 | 408 | 390 | 406.7 | 203.35 | +5.34 (+1.33%) | 23,304 |
| 5 Dec 2012 | INR | 390 | 403.7 | 384 | 401.36 | 200.68 | +12.72 (+3.27%) | 26,632 |
| 4 Dec 2012 | INR | 382.6 | 390 | 380.54 | 388.64 | 194.32 | +0.18 (+0.05%) | 9,750 |
| 3 Dec 2012 | INR | 388.1 | 393.96 | 379.6 | 388.46 | 194.23 | -0.08 (-0.02%) | 15,448 |
| 30 Nov 2012 | INR | 390 | 399.46 | 380 | 388.54 | 194.27 | +0.64 (+0.16%) | 59,726 |
| 29 Nov 2012 | INR | 364.96 | 394.96 | 364.96 | 387.9 | 193.95 | +23.3 (+6.39%) | 40,626 |
| 27 Nov 2012 | INR | 350.6 | 364.96 | 350.6 | 364.6 | 182.3 | +14 (+3.99%) | 50,372 |
| 26 Nov 2012 | INR | 347.5 | 358.96 | 332.5 | 350.6 | 175.3 | +2.2 (+0.63%) | 82,706 |
| 23 Nov 2012 | INR | 349 | 350.4 | 343 | 348.4 | 174.2 | +1.1 (+0.32%) | 43,082 |
