| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 941.05 | 955 | 933.1 | 948.85 | 948.85 | +4.85 (+0.51%) | 1,386 |
| 24 Dec 2012 | INR | 948 | 954.85 | 940 | 944 | 944 | +3.75 (+0.40%) | 538 |
| 21 Dec 2012 | INR | 950 | 964 | 937 | 940.25 | 940.25 | +0.45 (+0.05%) | 5,916 |
| 20 Dec 2012 | INR | 946 | 948.5 | 935 | 939.8 | 939.8 | -5.55 (-0.59%) | 2,413 |
| 19 Dec 2012 | INR | 940 | 959.8 | 938 | 945.35 | 945.35 | +13.55 (+1.45%) | 2,259 |
| 18 Dec 2012 | INR | 941 | 944.95 | 931.6 | 931.8 | 931.8 | -7.9 (-0.84%) | 10,301 |
| 17 Dec 2012 | INR | 922.15 | 949.9 | 922.15 | 939.7 | 939.7 | +3.4 (+0.36%) | 3,406 |
| 14 Dec 2012 | INR | 935 | 943 | 930.1 | 936.3 | 936.3 | 0.0 (0.0%) | 1,932 |
| 13 Dec 2012 | INR | 943 | 943 | 932 | 936.3 | 936.3 | -8.05 (-0.85%) | 3,399 |
| 12 Dec 2012 | INR | 945 | 948.5 | 940 | 944.35 | 944.35 | -0.65 (-0.07%) | 1,918 |
| 11 Dec 2012 | INR | 950 | 955 | 940.25 | 945 | 945 | -0.05 (-0.01%) | 28,155 |
| 10 Dec 2012 | INR | 930.45 | 955.05 | 930.45 | 945.05 | 945.05 | +9.85 (+1.05%) | 28,975 |
| 7 Dec 2012 | INR | 958.95 | 959 | 931.25 | 935.2 | 935.2 | -10.4 (-1.10%) | 17,751 |
| 6 Dec 2012 | INR | 957 | 957 | 940 | 945.6 | 945.6 | -10.75 (-1.12%) | 993 |
| 5 Dec 2012 | INR | 960 | 964 | 953.85 | 956.35 | 956.35 | -2.25 (-0.23%) | 1,484 |
| 4 Dec 2012 | INR | 967.45 | 967.95 | 958 | 958.6 | 958.6 | -7.3 (-0.76%) | 4,096 |
| 3 Dec 2012 | INR | 970 | 970 | 955.1 | 965.9 | 965.9 | -4 (-0.41%) | 18,244 |
| 30 Nov 2012 | INR | 954 | 977 | 950 | 969.9 | 969.9 | +19.45 (+2.05%) | 4,419 |
| 29 Nov 2012 | INR | 950 | 962 | 940.05 | 950.45 | 950.45 | +19.25 (+2.07%) | 4,565 |
| 27 Nov 2012 | INR | 935 | 944 | 924.9 | 931.2 | 931.2 | +1.95 (+0.21%) | 849 |
| 26 Nov 2012 | INR | 940 | 945 | 925.35 | 929.25 | 929.25 | -10.15 (-1.08%) | 779 |
| 23 Nov 2012 | INR | 940 | 944.8 | 937.5 | 939.4 | 939.4 | +4.4 (+0.47%) | 850 |
| 22 Nov 2012 | INR | 933 | 938.9 | 917 | 935 | 935 | +0.65 (+0.07%) | 9,396 |
| 21 Nov 2012 | INR | 930 | 944 | 920 | 934.35 | 934.35 | +8.85 (+0.96%) | 1,882 |
| 20 Nov 2012 | INR | 930 | 930 | 918 | 925.5 | 925.5 | -6.05 (-0.65%) | 529 |
| 19 Nov 2012 | INR | 928.1 | 936 | 928.1 | 931.55 | 931.55 | +1.55 (+0.17%) | 672 |
| 16 Nov 2012 | INR | 939 | 939 | 930 | 930 | 930 | -0.1 (-0.01%) | 2,232 |
| 15 Nov 2012 | INR | 932.6 | 939 | 930 | 930.1 | 930.1 | -14.55 (-1.54%) | 769 |
| 13 Nov 2012 | INR | 934 | 949 | 934 | 944.65 | 944.65 | +12.15 (+1.30%) | 524 |
| 12 Nov 2012 | INR | 920 | 935 | 920 | 932.5 | 932.5 | +0.6 (+0.06%) | 996 |
