| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | INR | 473.45 | 486 | 463 | 477.25 | 95.45 | +8.85 (+1.89%) | 2,404 |
| 26 Dec 2012 | INR | 461.85 | 472.05 | 461.85 | 468.4 | 93.68 | +7.7 (+1.67%) | 4,890 |
| 24 Dec 2012 | INR | 469 | 470 | 459.5 | 460.7 | 92.14 | -7.8 (-1.66%) | 18,556 |
| 21 Dec 2012 | INR | 468 | 474 | 456 | 468.5 | 93.7 | +2.55 (+0.55%) | 3,820 |
| 20 Dec 2012 | INR | 468 | 474 | 463.2 | 465.95 | 93.19 | 0.0 (0.0%) | 1,534 |
| 19 Dec 2012 | INR | 469 | 474.55 | 465.2 | 465.95 | 93.19 | -1.55 (-0.33%) | 684 |
| 18 Dec 2012 | INR | 471 | 477.95 | 466.15 | 467.5 | 93.5 | -2.6 (-0.55%) | 397 |
| 17 Dec 2012 | INR | 463 | 473 | 463 | 470.1 | 94.02 | +9.8 (+2.13%) | 763 |
| 14 Dec 2012 | INR | 460.1 | 464.9 | 460 | 460.3 | 92.06 | +0.3 (+0.07%) | 1,686 |
| 13 Dec 2012 | INR | 464 | 468.9 | 460 | 460 | 92 | -4.1 (-0.88%) | 697 |
| 12 Dec 2012 | INR | 458 | 470 | 455 | 464.1 | 92.82 | +4.05 (+0.88%) | 2,689 |
| 11 Dec 2012 | INR | 472.95 | 472.95 | 460 | 460.05 | 92.01 | -7.5 (-1.60%) | 1,559 |
| 10 Dec 2012 | INR | 464 | 475 | 460.5 | 467.55 | 93.51 | +2.35 (+0.51%) | 1,182 |
| 7 Dec 2012 | INR | 468 | 475 | 462.5 | 465.2 | 93.04 | -7.4 (-1.57%) | 366 |
| 6 Dec 2012 | INR | 475 | 479.4 | 464 | 472.6 | 94.52 | -9.9 (-2.05%) | 806 |
| 5 Dec 2012 | INR | 466 | 489.45 | 466 | 482.5 | 96.5 | +22.35 (+4.86%) | 5,944 |
| 4 Dec 2012 | INR | 465 | 468.9 | 455 | 460.15 | 92.03 | +0.15 (+0.03%) | 1,343 |
| 3 Dec 2012 | INR | 451.1 | 469.7 | 451.1 | 460 | 92 | +0.05 (+0.01%) | 756 |
| 30 Nov 2012 | INR | 460 | 464 | 455 | 459.95 | 91.99 | +9.95 (+2.21%) | 1,337 |
| 29 Nov 2012 | INR | 455 | 455 | 445 | 450 | 90 | +1.15 (+0.26%) | 2,767 |
| 27 Nov 2012 | INR | 445.1 | 450.85 | 443 | 448.85 | 89.77 | +3.85 (+0.87%) | 1,129 |
| 26 Nov 2012 | INR | 445 | 448 | 445 | 445 | 89 | -0.1 (-0.02%) | 1,153 |
| 23 Nov 2012 | INR | 445.2 | 446.6 | 445.05 | 445.1 | 89.02 | -7.1 (-1.57%) | 73 |
| 22 Nov 2012 | INR | 448 | 453.95 | 442.1 | 452.2 | 90.44 | +10.1 (+2.28%) | 1,404 |
| 21 Nov 2012 | INR | 442 | 446 | 440 | 442.1 | 88.42 | -0.1 (-0.02%) | 892 |
| 20 Nov 2012 | INR | 440 | 446 | 440 | 442.2 | 88.44 | +0.45 (+0.10%) | 541 |
| 19 Nov 2012 | INR | 442 | 445.35 | 439.9 | 441.75 | 88.35 | +0.9 (+0.20%) | 1,409 |
| 16 Nov 2012 | INR | 440 | 452.65 | 440 | 440.85 | 88.17 | +1 (+0.23%) | 3,881 |
| 15 Nov 2012 | INR | 434.25 | 445.9 | 434 | 439.85 | 87.97 | +0.6 (+0.14%) | 1,200 |
| 13 Nov 2012 | INR | 444 | 444.95 | 438.55 | 439.25 | 87.85 | -0.8 (-0.18%) | 273 |
