| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2013 | INR | 232 | 245.9 | 231.5 | 240.4 | 240.4 | +8.9 (+3.84%) | 40,231 |
| 2 Jan 2013 | INR | 230 | 234.2 | 230 | 231.5 | 231.5 | +2.5 (+1.09%) | 6,554 |
| 1 Jan 2013 | INR | 226.9 | 234.95 | 226.9 | 229 | 229 | +5.45 (+2.44%) | 17,879 |
| 31 Dec 2012 | INR | 225 | 227.7 | 222 | 223.55 | 223.55 | -0.3 (-0.13%) | 5,070 |
| 28 Dec 2012 | INR | 226.9 | 230.55 | 223.2 | 223.85 | 223.85 | -1.15 (-0.51%) | 15,913 |
| 27 Dec 2012 | INR | 225.25 | 231 | 224.2 | 225 | 225 | -1 (-0.44%) | 5,648 |
| 26 Dec 2012 | INR | 226.65 | 229.55 | 225 | 226 | 226 | -1 (-0.44%) | 3,777 |
| 24 Dec 2012 | INR | 230 | 231.95 | 225.5 | 227 | 227 | -1 (-0.44%) | 3,525 |
| 21 Dec 2012 | INR | 229.8 | 233.5 | 226.1 | 228 | 228 | -1.5 (-0.65%) | 6,445 |
| 20 Dec 2012 | INR | 229 | 236.85 | 226.85 | 229.5 | 229.5 | -2.6 (-1.12%) | 16,675 |
| 19 Dec 2012 | INR | 229.5 | 237 | 226.25 | 232.1 | 232.1 | +5.6 (+2.47%) | 30,341 |
| 18 Dec 2012 | INR | 229.9 | 229.9 | 224.1 | 226.5 | 226.5 | -0.5 (-0.22%) | 8,314 |
| 17 Dec 2012 | INR | 224.7 | 232 | 221.65 | 227 | 227 | +3 (+1.34%) | 6,566 |
| 14 Dec 2012 | INR | 227.4 | 227.4 | 220.3 | 224 | 224 | 0.0 (0.0%) | 5,204 |
| 13 Dec 2012 | INR | 235 | 237 | 223.15 | 224 | 224 | -8.5 (-3.66%) | 9,652 |
| 12 Dec 2012 | INR | 237.8 | 240 | 230 | 232.5 | 232.5 | -2 (-0.85%) | 14,813 |
| 11 Dec 2012 | INR | 241 | 241.5 | 232.45 | 234.5 | 234.5 | -1.7 (-0.72%) | 7,224 |
| 10 Dec 2012 | INR | 241.95 | 241.95 | 235.1 | 236.2 | 236.2 | -1.2 (-0.51%) | 5,484 |
| 7 Dec 2012 | INR | 244 | 244 | 236 | 237.4 | 237.4 | -2.6 (-1.08%) | 11,376 |
| 6 Dec 2012 | INR | 238.75 | 245.8 | 235.25 | 240 | 240 | +2 (+0.84%) | 24,765 |
| 5 Dec 2012 | INR | 233.95 | 241 | 231.25 | 238 | 238 | +6.65 (+2.87%) | 25,410 |
| 4 Dec 2012 | INR | 235 | 237.45 | 230.1 | 231.35 | 231.35 | -3.65 (-1.55%) | 8,189 |
| 3 Dec 2012 | INR | 230 | 241.7 | 230 | 235 | 235 | +6.7 (+2.93%) | 41,159 |
| 30 Nov 2012 | INR | 230.55 | 233.95 | 222.1 | 228.3 | 228.3 | -1.65 (-0.72%) | 12,620 |
| 29 Nov 2012 | INR | 214.6 | 231.9 | 214.6 | 229.95 | 229.95 | +12.95 (+5.97%) | 51,617 |
| 27 Nov 2012 | INR | 216.95 | 222.9 | 214.6 | 217 | 217 | +2.3 (+1.07%) | 24,859 |
| 26 Nov 2012 | INR | 214.4 | 218.5 | 210.3 | 214.7 | 214.7 | +2.25 (+1.06%) | 9,030 |
| 23 Nov 2012 | INR | 219.8 | 219.8 | 207 | 212.45 | 212.45 | -4.65 (-2.14%) | 13,520 |
| 22 Nov 2012 | INR | 214.55 | 222.3 | 212.5 | 217.1 | 217.1 | +5.65 (+2.67%) | 41,924 |
| 21 Nov 2012 | INR | 211.3 | 218.8 | 208.5 | 211.45 | 211.45 | +0.9 (+0.43%) | 22,800 |
