| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 675.45 | 675.45 | 670 | 671.15 | 671.15 | +0.75 (+0.11%) | 1,133 |
| 24 Dec 2012 | INR | 670 | 672.5 | 670 | 670.4 | 670.4 | +0.15 (+0.02%) | 2,036 |
| 21 Dec 2012 | INR | 670 | 681.5 | 670 | 670.25 | 670.25 | +0.1 (+0.01%) | 2,718 |
| 20 Dec 2012 | INR | 670.2 | 673 | 670 | 670.15 | 670.15 | 0.0 (0.0%) | 3,438 |
| 19 Dec 2012 | INR | 670 | 673.95 | 669.9 | 670.15 | 670.15 | -0.2 (-0.03%) | 4,994 |
| 18 Dec 2012 | INR | 670 | 673.9 | 670 | 670.35 | 670.35 | +0.35 (+0.05%) | 1,157 |
| 17 Dec 2012 | INR | 660.1 | 674 | 660.1 | 670 | 670 | -0.3 (-0.04%) | 3,262 |
| 14 Dec 2012 | INR | 671 | 674.95 | 670 | 670.3 | 670.3 | -0.8 (-0.12%) | 6,184 |
| 13 Dec 2012 | INR | 675 | 682.45 | 670 | 671.1 | 671.1 | -4.5 (-0.67%) | 10,315 |
| 12 Dec 2012 | INR | 685 | 685 | 670.1 | 675.6 | 675.6 | +0.6 (+0.09%) | 2,405 |
| 11 Dec 2012 | INR | 679 | 680.95 | 674 | 675 | 675 | -2.4 (-0.35%) | 2,055 |
| 10 Dec 2012 | INR | 676.35 | 681.95 | 676.2 | 677.4 | 677.4 | -0.5 (-0.07%) | 2,220 |
| 7 Dec 2012 | INR | 685 | 686 | 675.1 | 677.9 | 677.9 | -6.25 (-0.91%) | 9,082 |
| 6 Dec 2012 | INR | 680.85 | 686 | 680.05 | 684.15 | 684.15 | +3.3 (+0.48%) | 2,279 |
| 5 Dec 2012 | INR | 685 | 690 | 680 | 680.85 | 680.85 | -4.15 (-0.61%) | 2,538 |
| 4 Dec 2012 | INR | 672.3 | 690 | 670.1 | 685 | 685 | +9.95 (+1.47%) | 4,077 |
| 3 Dec 2012 | INR | 680 | 683 | 672.25 | 675.05 | 675.05 | -1.05 (-0.16%) | 1,880 |
| 30 Nov 2012 | INR | 679 | 693.85 | 672.15 | 676.1 | 676.1 | -2 (-0.29%) | 5,468 |
| 29 Nov 2012 | INR | 675 | 689 | 675 | 678.1 | 678.1 | +7.3 (+1.09%) | 3,941 |
| 27 Nov 2012 | INR | 665.1 | 688 | 665.1 | 670.8 | 670.8 | -1.8 (-0.27%) | 2,684 |
| 26 Nov 2012 | INR | 661 | 689.8 | 661 | 672.6 | 672.6 | +13.8 (+2.09%) | 2,615 |
| 23 Nov 2012 | INR | 660 | 662 | 655 | 658.8 | 658.8 | -1.3 (-0.20%) | 636 |
| 22 Nov 2012 | INR | 675 | 675 | 656.65 | 660.1 | 660.1 | -10.75 (-1.60%) | 2,051 |
| 21 Nov 2012 | INR | 670 | 672 | 670 | 670.85 | 670.85 | +0.65 (+0.10%) | 2,935 |
| 20 Nov 2012 | INR | 670.05 | 672 | 670 | 670.2 | 670.2 | -1.85 (-0.28%) | 1,171 |
| 19 Nov 2012 | INR | 670 | 673.4 | 670 | 672.05 | 672.05 | +1.75 (+0.26%) | 1,945 |
| 16 Nov 2012 | INR | 671 | 674.85 | 670 | 670.3 | 670.3 | -0.05 (-0.01%) | 1,804 |
| 15 Nov 2012 | INR | 670 | 678.9 | 670 | 670.35 | 670.35 | -3.9 (-0.58%) | 2,359 |
| 13 Nov 2012 | INR | 679 | 680 | 672.1 | 674.25 | 674.25 | +4.25 (+0.63%) | 761 |
| 12 Nov 2012 | INR | 675 | 675 | 669.9 | 670 | 670 | +3.35 (+0.50%) | 2,648 |
