| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 4,440 | 4,490 | 4,422.5 | 4,484 | 4,484 | +43.2 (+0.97%) | 35 |
| 24 Dec 2012 | INR | 4,450 | 4,519.9 | 4,395 | 4,440.8 | 4,440.8 | -40.6 (-0.91%) | 215 |
| 21 Dec 2012 | INR | 4,465 | 4,521 | 4,465 | 4,481.4 | 4,481.4 | -36.65 (-0.81%) | 106 |
| 20 Dec 2012 | INR | 4,510 | 4,551 | 4,490 | 4,518.05 | 4,518.05 | -6.95 (-0.15%) | 8,236 |
| 19 Dec 2012 | INR | 4,490 | 4,530 | 4,480 | 4,525 | 4,525 | +46.65 (+1.04%) | 1,372 |
| 18 Dec 2012 | INR | 4,490 | 4,538.95 | 4,450 | 4,478.35 | 4,478.35 | -18.3 (-0.41%) | 323 |
| 17 Dec 2012 | INR | 4,479 | 4,505 | 4,450 | 4,496.65 | 4,496.65 | +11.3 (+0.25%) | 929 |
| 14 Dec 2012 | INR | 4,329 | 4,494.1 | 4,329 | 4,485.35 | 4,485.35 | +175.9 (+4.08%) | 2,800 |
| 13 Dec 2012 | INR | 4,329 | 4,350.9 | 4,301.05 | 4,309.45 | 4,309.45 | -1.85 (-0.04%) | 19,294 |
| 12 Dec 2012 | INR | 4,275 | 4,328 | 4,270 | 4,311.3 | 4,311.3 | +36.1 (+0.84%) | 39 |
| 11 Dec 2012 | INR | 4,300.15 | 4,377.5 | 4,251.3 | 4,275.2 | 4,275.2 | -49.05 (-1.13%) | 338 |
| 10 Dec 2012 | INR | 4,328 | 4,380 | 4,277 | 4,324.25 | 4,324.25 | +25 (+0.58%) | 628 |
| 7 Dec 2012 | INR | 4,329 | 4,330 | 4,268 | 4,299.25 | 4,299.25 | -0.1 (0.0%) | 272 |
| 6 Dec 2012 | INR | 4,340 | 4,349 | 4,260 | 4,299.35 | 4,299.35 | +15.8 (+0.37%) | 137 |
| 5 Dec 2012 | INR | 4,239 | 4,349.9 | 4,239 | 4,283.55 | 4,283.55 | +86 (+2.05%) | 714 |
| 4 Dec 2012 | INR | 4,340 | 4,340 | 4,175.55 | 4,197.55 | 4,197.55 | -131.4 (-3.04%) | 483 |
| 3 Dec 2012 | INR | 4,255.05 | 4,440 | 4,255.05 | 4,328.95 | 4,328.95 | -45.8 (-1.05%) | 451 |
| 30 Nov 2012 | INR | 4,468.55 | 4,468.55 | 4,363 | 4,374.75 | 4,374.75 | -26.85 (-0.61%) | 380 |
| 29 Nov 2012 | INR | 4,359.7 | 4,425 | 4,312.1 | 4,401.6 | 4,401.6 | +34.25 (+0.78%) | 1,477 |
| 27 Nov 2012 | INR | 4,339 | 4,370 | 4,320.05 | 4,367.35 | 4,367.35 | +95.7 (+2.24%) | 963 |
| 26 Nov 2012 | INR | 4,329 | 4,343.95 | 4,180 | 4,271.65 | 4,271.65 | +22.55 (+0.53%) | 555 |
| 23 Nov 2012 | INR | 4,300 | 4,398.95 | 4,211 | 4,249.1 | 4,249.1 | -26.55 (-0.62%) | 690 |
| 22 Nov 2012 | INR | 4,139 | 4,440 | 4,139 | 4,275.65 | 4,275.65 | +195.65 (+4.80%) | 2,253 |
| 21 Nov 2012 | INR | 3,916.85 | 4,124.95 | 3,916.85 | 4,080 | 4,080 | +71.3 (+1.78%) | 267 |
| 20 Nov 2012 | INR | 4,139 | 4,170 | 3,960 | 4,008.7 | 4,008.7 | -90.2 (-2.20%) | 510 |
| 19 Nov 2012 | INR | 4,200.5 | 4,267.5 | 4,080 | 4,098.9 | 4,098.9 | -92.7 (-2.21%) | 211 |
| 16 Nov 2012 | INR | 4,168 | 4,299.95 | 4,099 | 4,191.6 | 4,191.6 | +81.35 (+1.98%) | 1,180 |
| 15 Nov 2012 | INR | 4,330 | 4,350 | 4,062 | 4,110.25 | 4,110.25 | -213.8 (-4.94%) | 725 |
| 13 Nov 2012 | INR | 4,331.85 | 4,348.95 | 4,271 | 4,324.05 | 4,324.05 | -3.65 (-0.08%) | 72 |
| 12 Nov 2012 | INR | 4,439 | 4,439.25 | 4,300 | 4,327.7 | 4,327.7 | -86.1 (-1.95%) | 229 |
