| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 530 | 530.1 | 522.1 | 523.2 | 523.2 | -7.45 (-1.40%) | 110,221 |
| 24 Dec 2012 | INR | 527 | 536 | 524.5 | 530.65 | 530.65 | +4.05 (+0.77%) | 100,232 |
| 21 Dec 2012 | INR | 532.35 | 534.25 | 524.1 | 526.6 | 526.6 | -2.85 (-0.54%) | 132,876 |
| 20 Dec 2012 | INR | 522.75 | 534 | 521.1 | 529.45 | 529.45 | +6.55 (+1.25%) | 417,472 |
| 19 Dec 2012 | INR | 528.75 | 528.75 | 521 | 522.9 | 522.9 | -1.65 (-0.31%) | 79,610 |
| 18 Dec 2012 | INR | 523 | 525.4 | 517.45 | 524.55 | 524.55 | +1.9 (+0.36%) | 82,171 |
| 17 Dec 2012 | INR | 520 | 523.8 | 514.85 | 522.65 | 522.65 | +4.5 (+0.87%) | 174,974 |
| 14 Dec 2012 | INR | 519.75 | 524 | 514.45 | 518.15 | 518.15 | -1.65 (-0.32%) | 197,303 |
| 13 Dec 2012 | INR | 529.1 | 531.9 | 514 | 519.8 | 519.8 | -10.1 (-1.91%) | 430,648 |
| 12 Dec 2012 | INR | 544 | 547.95 | 528.1 | 529.9 | 529.9 | -14.4 (-2.65%) | 256,597 |
| 11 Dec 2012 | INR | 535 | 554.3 | 534.95 | 544.3 | 544.3 | +11.1 (+2.08%) | 317,661 |
| 10 Dec 2012 | INR | 530 | 536.35 | 530 | 533.2 | 533.2 | +2.3 (+0.43%) | 52,798 |
| 7 Dec 2012 | INR | 533 | 537.1 | 527.25 | 530.9 | 530.9 | -3.45 (-0.65%) | 86,490 |
| 6 Dec 2012 | INR | 534.9 | 536 | 522.7 | 534.35 | 534.35 | +2.25 (+0.42%) | 109,091 |
| 5 Dec 2012 | INR | 533.3 | 539 | 530.6 | 532.1 | 532.1 | -0.75 (-0.14%) | 46,224 |
| 4 Dec 2012 | INR | 536 | 538 | 532.1 | 532.85 | 532.85 | -3.2 (-0.60%) | 59,766 |
| 3 Dec 2012 | INR | 540 | 542.8 | 535.2 | 536.05 | 536.05 | -2.3 (-0.43%) | 72,096 |
| 30 Nov 2012 | INR | 549.05 | 549.75 | 536.5 | 538.35 | 538.35 | -9.4 (-1.72%) | 282,093 |
| 29 Nov 2012 | INR | 542.7 | 550.8 | 539.05 | 547.75 | 547.75 | +6.5 (+1.20%) | 85,465 |
| 27 Nov 2012 | INR | 539.5 | 544 | 537.9 | 541.25 | 541.25 | +3.9 (+0.73%) | 83,050 |
| 26 Nov 2012 | INR | 530 | 539.95 | 528.5 | 537.35 | 537.35 | +7.7 (+1.45%) | 107,457 |
| 23 Nov 2012 | INR | 527.9 | 531.75 | 524.45 | 529.65 | 529.65 | +5.45 (+1.04%) | 54,209 |
| 22 Nov 2012 | INR | 526 | 528.8 | 521.8 | 524.2 | 524.2 | +0.25 (+0.05%) | 59,508 |
| 21 Nov 2012 | INR | 520 | 525.8 | 518.3 | 523.95 | 523.95 | +4.05 (+0.78%) | 72,553 |
| 20 Nov 2012 | INR | 519 | 523 | 514 | 519.9 | 519.9 | +2.75 (+0.53%) | 103,235 |
| 19 Nov 2012 | INR | 526 | 526 | 512.6 | 517.15 | 517.15 | -4.2 (-0.81%) | 101,111 |
| 16 Nov 2012 | INR | 533.7 | 533.7 | 516.6 | 521.35 | 521.35 | -12.1 (-2.27%) | 95,404 |
| 15 Nov 2012 | INR | 529.2 | 535.6 | 529 | 533.45 | 533.45 | +4.3 (+0.81%) | 91,051 |
| 13 Nov 2012 | INR | 532.95 | 533 | 528 | 529.15 | 529.15 | -0.05 (-0.01%) | 19,457 |
| 12 Nov 2012 | INR | 532 | 532.95 | 528.05 | 529.2 | 529.2 | -0.6 (-0.11%) | 55,840 |
