| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 665 | 675 | 665 | 666.3 | 666.3 | -2.95 (-0.44%) | 765 |
| 24 Dec 2012 | INR | 670 | 675 | 661.1 | 669.25 | 669.25 | -8.65 (-1.28%) | 1,230 |
| 21 Dec 2012 | INR | 709.85 | 709.85 | 677 | 677.9 | 677.9 | -12.3 (-1.78%) | 10,966 |
| 20 Dec 2012 | INR | 682.25 | 700 | 682 | 690.2 | 690.2 | +6.2 (+0.91%) | 1,362 |
| 19 Dec 2012 | INR | 719 | 719 | 682 | 684 | 684 | -8.5 (-1.23%) | 473 |
| 18 Dec 2012 | INR | 711 | 728.8 | 690 | 692.5 | 692.5 | -14.1 (-2.00%) | 452 |
| 17 Dec 2012 | INR | 680 | 711 | 680 | 706.6 | 706.6 | +28.75 (+4.24%) | 4,020 |
| 14 Dec 2012 | INR | 670.05 | 685.05 | 670.05 | 677.85 | 677.85 | +0.65 (+0.10%) | 517 |
| 13 Dec 2012 | INR | 675 | 680 | 670.1 | 677.2 | 677.2 | +6.4 (+0.95%) | 259 |
| 12 Dec 2012 | INR | 670 | 678 | 670 | 670.8 | 670.8 | -7.95 (-1.17%) | 1,035 |
| 11 Dec 2012 | INR | 667.3 | 687 | 667.3 | 678.75 | 678.75 | +5.5 (+0.82%) | 3,152 |
| 10 Dec 2012 | INR | 667.25 | 700 | 667 | 673.25 | 673.25 | +3.25 (+0.49%) | 10,729 |
| 7 Dec 2012 | INR | 675 | 678.85 | 665 | 670 | 670 | +3.3 (+0.49%) | 715 |
| 6 Dec 2012 | INR | 689.95 | 689.95 | 661 | 666.7 | 666.7 | -11.3 (-1.67%) | 817 |
| 5 Dec 2012 | INR | 700 | 700 | 674 | 678 | 678 | -25.55 (-3.63%) | 542 |
| 4 Dec 2012 | INR | 674.8 | 733.05 | 655 | 703.55 | 703.55 | +41.2 (+6.22%) | 15,529 |
| 3 Dec 2012 | INR | 660 | 669 | 657 | 662.35 | 662.35 | +1.7 (+0.26%) | 217 |
| 30 Nov 2012 | INR | 725 | 725 | 645 | 660.65 | 660.65 | +15.65 (+2.43%) | 8,643 |
| 29 Nov 2012 | INR | 642 | 655 | 631.3 | 645 | 645 | +0.85 (+0.13%) | 816 |
| 27 Nov 2012 | INR | 622 | 665 | 622 | 644.15 | 644.15 | +32.05 (+5.24%) | 3,757 |
| 26 Nov 2012 | INR | 603.4 | 649.45 | 603.4 | 612.1 | 612.1 | +8.8 (+1.46%) | 2,713 |
| 23 Nov 2012 | INR | 606 | 619 | 602 | 603.3 | 603.3 | -2.5 (-0.41%) | 1,642 |
| 22 Nov 2012 | INR | 630 | 631 | 600 | 605.8 | 605.8 | -31.35 (-4.92%) | 1,344 |
| 21 Nov 2012 | INR | 637.5 | 647 | 636.05 | 637.15 | 637.15 | +2.35 (+0.37%) | 136 |
| 20 Nov 2012 | INR | 664.9 | 664.9 | 630 | 634.8 | 634.8 | -23.25 (-3.53%) | 1,207 |
| 19 Nov 2012 | INR | 660 | 664 | 640 | 658.05 | 658.05 | -9.85 (-1.47%) | 729 |
| 16 Nov 2012 | INR | 670 | 680 | 650 | 667.9 | 667.9 | +7.9 (+1.20%) | 545 |
| 15 Nov 2012 | INR | 680 | 680 | 650 | 660 | 660 | -17.25 (-2.55%) | 943 |
| 13 Nov 2012 | INR | 773 | 773 | 661.1 | 677.25 | 677.25 | -0.3 (-0.04%) | 183 |
| 12 Nov 2012 | INR | 649 | 685 | 649 | 677.55 | 677.55 | +8.8 (+1.32%) | 516 |
