| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 752.95 | 759.3 | 745.1 | 747.95 | 149.59 | -0.35 (-0.05%) | 2,337 |
| 24 Dec 2012 | INR | 748.05 | 754 | 744.65 | 748.3 | 149.66 | +0.4 (+0.05%) | 1,360 |
| 21 Dec 2012 | INR | 767 | 767 | 742 | 747.9 | 149.58 | -16.85 (-2.20%) | 3,896 |
| 20 Dec 2012 | INR | 780 | 781.7 | 755.65 | 764.75 | 152.95 | -10.95 (-1.41%) | 4,566 |
| 19 Dec 2012 | INR | 775.15 | 792.8 | 769.65 | 775.7 | 155.14 | +7.2 (+0.94%) | 12,540 |
| 18 Dec 2012 | INR | 783.65 | 787 | 761.05 | 768.5 | 153.7 | -8.9 (-1.14%) | 6,233 |
| 17 Dec 2012 | INR | 764 | 803.75 | 757.35 | 777.4 | 155.48 | +20.85 (+2.76%) | 50,326 |
| 14 Dec 2012 | INR | 754 | 763 | 750 | 756.55 | 151.31 | +2.8 (+0.37%) | 3,980 |
| 13 Dec 2012 | INR | 757.15 | 766.95 | 747.05 | 753.75 | 150.75 | -3.05 (-0.40%) | 4,920 |
| 12 Dec 2012 | INR | 751 | 768 | 745 | 756.8 | 151.36 | +5.3 (+0.71%) | 6,178 |
| 11 Dec 2012 | INR | 748.95 | 775 | 744 | 751.5 | 150.3 | +8.85 (+1.19%) | 24,165 |
| 10 Dec 2012 | INR | 745 | 767 | 741.5 | 742.65 | 148.53 | -4.7 (-0.63%) | 3,571 |
| 7 Dec 2012 | INR | 767.7 | 770 | 740.25 | 747.35 | 149.47 | -13.25 (-1.74%) | 8,168 |
| 6 Dec 2012 | INR | 745 | 784.4 | 737 | 760.6 | 152.12 | +22.9 (+3.10%) | 43,093 |
| 5 Dec 2012 | INR | 725 | 744.4 | 717 | 737.7 | 147.54 | +16 (+2.22%) | 19,007 |
| 4 Dec 2012 | INR | 730 | 732.05 | 716 | 721.7 | 144.34 | -3.2 (-0.44%) | 7,245 |
| 3 Dec 2012 | INR | 713 | 742 | 701.45 | 724.9 | 144.98 | +20.6 (+2.92%) | 11,153 |
| 30 Nov 2012 | INR | 710 | 714.8 | 697.5 | 704.3 | 140.86 | +0.05 (+0.01%) | 2,010 |
| 29 Nov 2012 | INR | 697 | 714.9 | 690 | 704.25 | 140.85 | +8 (+1.15%) | 3,018 |
| 27 Nov 2012 | INR | 696.85 | 703.95 | 687 | 696.25 | 139.25 | +6.45 (+0.94%) | 2,803 |
| 26 Nov 2012 | INR | 700 | 700 | 685.25 | 689.8 | 137.96 | -4.9 (-0.71%) | 3,667 |
| 23 Nov 2012 | INR | 702.5 | 702.55 | 694.1 | 694.7 | 138.94 | -11.05 (-1.57%) | 2,458 |
| 22 Nov 2012 | INR | 705.1 | 718 | 695 | 705.75 | 141.15 | -2.1 (-0.30%) | 3,184 |
| 21 Nov 2012 | INR | 706 | 712 | 702.2 | 707.85 | 141.57 | +0.45 (+0.06%) | 769 |
| 20 Nov 2012 | INR | 715 | 715 | 701.1 | 707.4 | 141.48 | -5.25 (-0.74%) | 2,695 |
| 19 Nov 2012 | INR | 725 | 725 | 710.15 | 712.65 | 142.53 | -8.85 (-1.23%) | 2,474 |
| 16 Nov 2012 | INR | 710 | 748.95 | 692 | 721.5 | 144.3 | +10.8 (+1.52%) | 19,583 |
| 15 Nov 2012 | INR | 706.2 | 717.9 | 700 | 710.7 | 142.14 | -3.3 (-0.46%) | 1,273 |
| 13 Nov 2012 | INR | 719.1 | 721 | 712 | 714 | 142.8 | -5 (-0.70%) | 418 |
| 12 Nov 2012 | INR | 711 | 724 | 710 | 719 | 143.8 | +10.65 (+1.50%) | 6,891 |
