| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 2,450.15 | 2,458 | 2,450.1 | 2,451 | 2,451 | -7.75 (-0.32%) | 82 |
| 24 Dec 2012 | INR | 2,450 | 2,460 | 2,440 | 2,458.75 | 2,458.75 | +9.2 (+0.38%) | 249 |
| 21 Dec 2012 | INR | 2,450 | 2,462 | 2,430 | 2,449.55 | 2,449.55 | -0.45 (-0.02%) | 411 |
| 20 Dec 2012 | INR | 2,450.25 | 2,464.9 | 2,435.05 | 2,450 | 2,450 | -4.45 (-0.18%) | 73 |
| 19 Dec 2012 | INR | 2,429.65 | 2,465.9 | 2,429.6 | 2,454.45 | 2,454.45 | +0.65 (+0.03%) | 2,676 |
| 18 Dec 2012 | INR | 2,449.95 | 2,474 | 2,435.1 | 2,453.8 | 2,453.8 | +13.8 (+0.57%) | 346 |
| 17 Dec 2012 | INR | 2,400 | 2,452 | 2,400 | 2,440 | 2,440 | +24.1 (+1.00%) | 695 |
| 14 Dec 2012 | INR | 2,414 | 2,425 | 2,385 | 2,415.9 | 2,415.9 | +15.35 (+0.64%) | 427 |
| 13 Dec 2012 | INR | 2,367.1 | 2,439.35 | 2,335 | 2,400.55 | 2,400.55 | -0.65 (-0.03%) | 159 |
| 12 Dec 2012 | INR | 2,410 | 2,423.2 | 2,400.25 | 2,401.2 | 2,401.2 | +9.3 (+0.39%) | 390 |
| 11 Dec 2012 | INR | 2,400.25 | 2,439.9 | 2,380.25 | 2,391.9 | 2,391.9 | -8.3 (-0.35%) | 5,033 |
| 10 Dec 2012 | INR | 2,425 | 2,429 | 2,400 | 2,400.2 | 2,400.2 | -9.05 (-0.38%) | 1,360 |
| 7 Dec 2012 | INR | 2,415 | 2,430 | 2,400.3 | 2,409.25 | 2,409.25 | -16.3 (-0.67%) | 198 |
| 6 Dec 2012 | INR | 2,410 | 2,449.7 | 2,410 | 2,425.55 | 2,425.55 | -3.3 (-0.14%) | 703 |
| 5 Dec 2012 | INR | 2,413 | 2,445 | 2,410 | 2,428.85 | 2,428.85 | +21.45 (+0.89%) | 460 |
| 4 Dec 2012 | INR | 2,420 | 2,450 | 2,401 | 2,407.4 | 2,407.4 | -12.6 (-0.52%) | 61,120 |
| 3 Dec 2012 | INR | 2,350 | 2,430 | 2,350 | 2,420 | 2,420 | +69.75 (+2.97%) | 854 |
| 30 Nov 2012 | INR | 2,340 | 2,367 | 2,340 | 2,350.25 | 2,350.25 | +11.85 (+0.51%) | 505 |
| 29 Nov 2012 | INR | 2,320 | 2,394 | 2,300.25 | 2,338.4 | 2,338.4 | +23 (+0.99%) | 873 |
| 27 Nov 2012 | INR | 2,235 | 2,343.9 | 2,220.5 | 2,315.4 | 2,315.4 | +95.95 (+4.32%) | 5,480 |
| 26 Nov 2012 | INR | 2,204.95 | 2,258.6 | 2,204.95 | 2,219.45 | 2,219.45 | +44.85 (+2.06%) | 902 |
| 23 Nov 2012 | INR | 2,180 | 2,194.95 | 2,167 | 2,174.6 | 2,174.6 | +4.2 (+0.19%) | 331 |
| 22 Nov 2012 | INR | 2,184.95 | 2,200 | 2,166 | 2,170.4 | 2,170.4 | +3.55 (+0.16%) | 359 |
| 21 Nov 2012 | INR | 2,180 | 2,208 | 2,166 | 2,166.85 | 2,166.85 | -25.15 (-1.15%) | 234 |
| 20 Nov 2012 | INR | 2,177 | 2,195 | 2,177 | 2,192 | 2,192 | -12.9 (-0.59%) | 201 |
| 19 Nov 2012 | INR | 2,180 | 2,204.9 | 2,180 | 2,204.9 | 2,204.9 | +25.5 (+1.17%) | 27 |
| 16 Nov 2012 | INR | 2,200 | 2,200 | 2,176 | 2,179.4 | 2,179.4 | -11 (-0.50%) | 64 |
| 15 Nov 2012 | INR | 2,215 | 2,215 | 2,185 | 2,190.4 | 2,190.4 | -20.3 (-0.92%) | 638 |
| 13 Nov 2012 | INR | 2,248.95 | 2,248.95 | 2,165.55 | 2,210.7 | 2,210.7 | +18.75 (+0.86%) | 107 |
| 12 Nov 2012 | INR | 2,195.05 | 2,219.8 | 2,191 | 2,191.95 | 2,191.95 | -28.25 (-1.27%) | 70 |
