| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 549.05 | 570 | 548 | 560.7 | 560.7 | +15.6 (+2.86%) | 10,497 |
| 24 Dec 2012 | INR | 539.5 | 554 | 539.5 | 545.1 | 545.1 | +10.1 (+1.89%) | 2,948 |
| 21 Dec 2012 | INR | 535 | 537 | 525 | 535 | 535 | +3.65 (+0.69%) | 4,995 |
| 20 Dec 2012 | INR | 515.05 | 534 | 515 | 531.35 | 531.35 | +12.05 (+2.32%) | 8,344 |
| 19 Dec 2012 | INR | 517.95 | 522.2 | 510 | 519.3 | 519.3 | +8.6 (+1.68%) | 4,066 |
| 18 Dec 2012 | INR | 504 | 518 | 503 | 510.7 | 510.7 | +10.45 (+2.09%) | 3,699 |
| 17 Dec 2012 | INR | 505 | 508 | 499 | 500.25 | 500.25 | -5.95 (-1.18%) | 1,173 |
| 14 Dec 2012 | INR | 505 | 510 | 500 | 506.2 | 506.2 | -4.9 (-0.96%) | 584 |
| 13 Dec 2012 | INR | 494 | 515 | 494 | 511.1 | 511.1 | +18.85 (+3.83%) | 1,988 |
| 12 Dec 2012 | INR | 500.1 | 503 | 490.05 | 492.25 | 492.25 | -6.5 (-1.30%) | 2,179 |
| 11 Dec 2012 | INR | 515 | 515 | 493 | 498.75 | 498.75 | -17.4 (-3.37%) | 2,276 |
| 10 Dec 2012 | INR | 510 | 518 | 508 | 516.15 | 516.15 | +11.9 (+2.36%) | 1,369 |
| 7 Dec 2012 | INR | 513 | 521.4 | 498 | 504.25 | 504.25 | -6.6 (-1.29%) | 8,189 |
| 6 Dec 2012 | INR | 507.15 | 515 | 506 | 510.85 | 510.85 | +0.55 (+0.11%) | 710 |
| 5 Dec 2012 | INR | 503 | 513 | 498 | 510.3 | 510.3 | +10.4 (+2.08%) | 3,174 |
| 4 Dec 2012 | INR | 495 | 512.65 | 495 | 499.9 | 499.9 | -0.95 (-0.19%) | 3,196 |
| 3 Dec 2012 | INR | 491.95 | 507 | 490 | 500.85 | 500.85 | +5.7 (+1.15%) | 2,170 |
| 30 Nov 2012 | INR | 492.5 | 497 | 485.15 | 495.15 | 495.15 | +1.9 (+0.39%) | 1,909 |
| 29 Nov 2012 | INR | 500 | 517.25 | 489 | 493.25 | 493.25 | -2.5 (-0.50%) | 8,313 |
| 27 Nov 2012 | INR | 486.95 | 513.7 | 483.65 | 495.75 | 495.75 | +9.95 (+2.05%) | 9,175 |
| 26 Nov 2012 | INR | 488.8 | 499.3 | 480 | 485.8 | 485.8 | +6.4 (+1.34%) | 4,353 |
| 23 Nov 2012 | INR | 480 | 487 | 477 | 479.4 | 479.4 | -3.55 (-0.74%) | 349 |
| 22 Nov 2012 | INR | 481 | 487 | 477.5 | 482.95 | 482.95 | +3.75 (+0.78%) | 307 |
| 21 Nov 2012 | INR | 470 | 490 | 470 | 479.2 | 479.2 | +3.7 (+0.78%) | 568 |
| 20 Nov 2012 | INR | 485 | 485 | 471.1 | 475.5 | 475.5 | -5.7 (-1.18%) | 4,157 |
| 19 Nov 2012 | INR | 493 | 494 | 476.05 | 481.2 | 481.2 | -9.45 (-1.93%) | 849 |
| 16 Nov 2012 | INR | 495 | 498 | 490 | 490.65 | 490.65 | -1.7 (-0.35%) | 367 |
| 15 Nov 2012 | INR | 490.05 | 502 | 479.9 | 492.35 | 492.35 | -3.65 (-0.74%) | 1,430 |
| 13 Nov 2012 | INR | 495 | 496 | 495 | 496 | 496 | -7.55 (-1.50%) | 37 |
| 12 Nov 2012 | INR | 493 | 506.95 | 488.05 | 503.55 | 503.55 | +13.55 (+2.77%) | 3,379 |
