| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 591 | 607.8 | 589.4 | 604.7 | 604.7 | +16.3 (+2.77%) | 6,154 |
| 24 Dec 2012 | INR | 602.2 | 602.75 | 586 | 588.4 | 588.4 | -7.1 (-1.19%) | 1,528 |
| 21 Dec 2012 | INR | 600.5 | 603.7 | 592.55 | 595.5 | 595.5 | -13 (-2.14%) | 4,237 |
| 20 Dec 2012 | INR | 606 | 612 | 603.2 | 608.5 | 608.5 | -6.5 (-1.06%) | 1,262 |
| 19 Dec 2012 | INR | 599 | 618.4 | 598 | 615 | 615 | +12 (+1.99%) | 10,234 |
| 18 Dec 2012 | INR | 613 | 613 | 598.15 | 603 | 603 | +2.85 (+0.47%) | 2,143 |
| 17 Dec 2012 | INR | 595.1 | 607.8 | 595.1 | 600.15 | 600.15 | -3.95 (-0.65%) | 24,338 |
| 14 Dec 2012 | INR | 616.1 | 616.1 | 587 | 604.1 | 604.1 | -7.9 (-1.29%) | 2,424 |
| 13 Dec 2012 | INR | 618.45 | 618.45 | 608.05 | 612 | 612 | -0.3 (-0.05%) | 3,737 |
| 12 Dec 2012 | INR | 612.05 | 624 | 610 | 612.3 | 612.3 | -1.75 (-0.28%) | 2,891 |
| 11 Dec 2012 | INR | 619.9 | 623 | 611.3 | 614.05 | 614.05 | +0.3 (+0.05%) | 5,448 |
| 10 Dec 2012 | INR | 606 | 622 | 603.5 | 613.75 | 613.75 | +6.1 (+1.00%) | 33,183 |
| 7 Dec 2012 | INR | 604.2 | 619.75 | 604.2 | 607.65 | 607.65 | -2.55 (-0.42%) | 7,235 |
| 6 Dec 2012 | INR | 606.8 | 616 | 593.95 | 610.2 | 610.2 | +9.65 (+1.61%) | 545,327 |
| 5 Dec 2012 | INR | 615 | 617.2 | 595.5 | 600.55 | 600.55 | -10.75 (-1.76%) | 3,897 |
| 4 Dec 2012 | INR | 606 | 624.6 | 592.35 | 611.3 | 611.3 | +5.7 (+0.94%) | 23,093 |
| 3 Dec 2012 | INR | 602 | 639.9 | 599.35 | 605.6 | 605.6 | +15.55 (+2.64%) | 64,158 |
| 30 Nov 2012 | INR | 595 | 600 | 586 | 590.05 | 590.05 | -0.8 (-0.14%) | 7,058 |
| 29 Nov 2012 | INR | 575 | 593 | 575 | 590.85 | 590.85 | +20.25 (+3.55%) | 12,018 |
| 27 Nov 2012 | INR | 570.6 | 577.25 | 565 | 570.6 | 570.6 | +0.55 (+0.10%) | 1,954 |
| 26 Nov 2012 | INR | 569.9 | 575 | 567 | 570.05 | 570.05 | +10 (+1.79%) | 3,277 |
| 23 Nov 2012 | INR | 565 | 575.55 | 557.15 | 560.05 | 560.05 | -15.35 (-2.67%) | 1,899 |
| 22 Nov 2012 | INR | 567 | 579.6 | 562.45 | 575.4 | 575.4 | +11.35 (+2.01%) | 3,619 |
| 21 Nov 2012 | INR | 564.4 | 567 | 555.6 | 564.05 | 564.05 | +3.15 (+0.56%) | 1,161 |
| 20 Nov 2012 | INR | 570 | 575.15 | 558 | 560.9 | 560.9 | -4.4 (-0.78%) | 1,374 |
| 19 Nov 2012 | INR | 558.15 | 571.05 | 558.15 | 565.3 | 565.3 | -6.55 (-1.15%) | 3,031 |
| 16 Nov 2012 | INR | 579.05 | 580.7 | 558 | 571.85 | 571.85 | -6.65 (-1.15%) | 4,590 |
| 15 Nov 2012 | INR | 585 | 585 | 575 | 578.5 | 578.5 | -4.35 (-0.75%) | 1,001 |
| 13 Nov 2012 | INR | 580 | 589 | 576.25 | 582.85 | 582.85 | +1.8 (+0.31%) | 773 |
| 12 Nov 2012 | INR | 598 | 602.95 | 578 | 581.05 | 581.05 | -12.8 (-2.16%) | 3,618 |
