| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 1,610 | 1,617 | 1,594 | 1,601 | 160.1 | +0.48 (+0.03%) | 23,380 |
| 3 Jan 2013 | INR | 1,583 | 1,649.8 | 1,570 | 1,600.52 | 160.052 | +17.68 (+1.12%) | 151,240 |
| 2 Jan 2013 | INR | 1,585.2 | 1,602.56 | 1,580.4 | 1,582.84 | 158.284 | -3.6 (-0.23%) | 16,200 |
| 1 Jan 2013 | INR | 1,566 | 1,609.8 | 1,565.2 | 1,586.44 | 158.644 | +25.16 (+1.61%) | 25,320 |
| 31 Dec 2012 | INR | 1,562.88 | 1,572 | 1,560 | 1,561.28 | 156.128 | -7.84 (-0.50%) | 6,120 |
| 28 Dec 2012 | INR | 1,561.6 | 1,596 | 1,561.44 | 1,569.12 | 156.912 | +2.04 (+0.13%) | 12,400 |
| 27 Dec 2012 | INR | 1,543.2 | 1,580 | 1,543.2 | 1,567.08 | 156.708 | +3.68 (+0.24%) | 19,220 |
| 26 Dec 2012 | INR | 1,569 | 1,576 | 1,553.72 | 1,563.4 | 156.34 | +2.24 (+0.14%) | 13,080 |
| 24 Dec 2012 | INR | 1,573.04 | 1,579.8 | 1,559.8 | 1,561.16 | 156.116 | -12.88 (-0.82%) | 28,220 |
| 21 Dec 2012 | INR | 1,580 | 1,610 | 1,566 | 1,574.04 | 157.404 | -4.36 (-0.28%) | 17,460 |
| 20 Dec 2012 | INR | 1,548.6 | 1,620 | 1,546 | 1,578.4 | 157.84 | +38.08 (+2.47%) | 139,700 |
| 19 Dec 2012 | INR | 1,550 | 1,556 | 1,538 | 1,540.32 | 154.032 | -5 (-0.32%) | 14,940 |
| 18 Dec 2012 | INR | 1,548 | 1,555.8 | 1,542.28 | 1,545.32 | 154.532 | +0.52 (+0.03%) | 6,120 |
| 17 Dec 2012 | INR | 1,546 | 1,556 | 1,542.6 | 1,544.8 | 154.48 | -2 (-0.13%) | 8,560 |
| 14 Dec 2012 | INR | 1,558 | 1,558 | 1,541.2 | 1,546.8 | 154.68 | +2.48 (+0.16%) | 4,140 |
| 13 Dec 2012 | INR | 1,551.24 | 1,565.8 | 1,541.2 | 1,544.32 | 154.432 | -6.16 (-0.40%) | 11,380 |
| 12 Dec 2012 | INR | 1,570 | 1,573.56 | 1,550 | 1,550.48 | 155.048 | -1.16 (-0.07%) | 4,420 |
| 11 Dec 2012 | INR | 1,571.56 | 1,578.96 | 1,547 | 1,551.64 | 155.164 | -17.48 (-1.11%) | 20,740 |
| 10 Dec 2012 | INR | 1,582.44 | 1,583.8 | 1,561.2 | 1,569.12 | 156.912 | -4.88 (-0.31%) | 7,340 |
| 7 Dec 2012 | INR | 1,581.8 | 1,605.8 | 1,570.44 | 1,574 | 157.4 | -7.92 (-0.50%) | 9,340 |
| 6 Dec 2012 | INR | 1,585.2 | 1,602 | 1,574.6 | 1,581.92 | 158.192 | -2.48 (-0.16%) | 18,500 |
| 5 Dec 2012 | INR | 1,555 | 1,622.2 | 1,546 | 1,584.4 | 158.44 | +24.52 (+1.57%) | 63,020 |
| 4 Dec 2012 | INR | 1,571 | 1,577.6 | 1,557.2 | 1,559.88 | 155.988 | -5.52 (-0.35%) | 4,420 |
| 3 Dec 2012 | INR | 1,556 | 1,594.36 | 1,556 | 1,565.4 | 156.54 | +2.2 (+0.14%) | 18,320 |
| 30 Nov 2012 | INR | 1,550 | 1,595.4 | 1,550 | 1,563.2 | 156.32 | +16.24 (+1.05%) | 25,840 |
| 29 Nov 2012 | INR | 1,547.04 | 1,556.6 | 1,540 | 1,546.96 | 154.696 | +4.52 (+0.29%) | 5,380 |
| 27 Nov 2012 | INR | 1,544.04 | 1,569 | 1,540 | 1,542.44 | 154.244 | +0.04 (+0.0%) | 6,400 |
| 26 Nov 2012 | INR | 1,540.2 | 1,558 | 1,540.2 | 1,542.4 | 154.24 | -1.44 (-0.09%) | 5,760 |
| 23 Nov 2012 | INR | 1,546 | 1,560 | 1,540 | 1,543.84 | 154.384 | -7 (-0.45%) | 3,540 |
| 22 Nov 2012 | INR | 1,544 | 1,593.6 | 1,544 | 1,550.84 | 155.084 | +12.24 (+0.80%) | 29,360 |
