| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 376.15 | 383 | 375 | 377.05 | 377.05 | -0.7 (-0.19%) | 9,113 |
| 24 Dec 2012 | INR | 384 | 384 | 377 | 377.75 | 377.75 | -5.6 (-1.46%) | 5,854 |
| 21 Dec 2012 | INR | 381.3 | 385 | 380 | 383.35 | 383.35 | +0.55 (+0.14%) | 11,666 |
| 20 Dec 2012 | INR | 382 | 385.95 | 381.05 | 382.8 | 382.8 | +0.1 (+0.03%) | 7,952 |
| 19 Dec 2012 | INR | 384.8 | 384.8 | 381.5 | 382.7 | 382.7 | +3.25 (+0.86%) | 5,462 |
| 18 Dec 2012 | INR | 376 | 384 | 375.85 | 379.45 | 379.45 | +3.6 (+0.96%) | 8,764 |
| 17 Dec 2012 | INR | 378 | 381.9 | 372.2 | 375.85 | 375.85 | -3.75 (-0.99%) | 11,606 |
| 14 Dec 2012 | INR | 383 | 385.7 | 378.8 | 379.6 | 379.6 | -2.3 (-0.60%) | 8,026 |
| 13 Dec 2012 | INR | 384.1 | 387.75 | 381 | 381.9 | 381.9 | -2.15 (-0.56%) | 6,909 |
| 12 Dec 2012 | INR | 381 | 386.5 | 380.25 | 384.05 | 384.05 | +1.5 (+0.39%) | 13,099 |
| 11 Dec 2012 | INR | 380.75 | 386 | 380 | 382.55 | 382.55 | -0.7 (-0.18%) | 14,754 |
| 10 Dec 2012 | INR | 391 | 391 | 381.5 | 383.25 | 383.25 | -8.15 (-2.08%) | 29,673 |
| 7 Dec 2012 | INR | 399 | 400.85 | 390.25 | 391.4 | 391.4 | -7.7 (-1.93%) | 18,322 |
| 6 Dec 2012 | INR | 391 | 404 | 391 | 399.1 | 399.1 | +10.8 (+2.78%) | 102,090 |
| 5 Dec 2012 | INR | 388 | 391.8 | 385 | 388.3 | 388.3 | -2.1 (-0.54%) | 20,344 |
| 4 Dec 2012 | INR | 401.05 | 409 | 387.55 | 390.4 | 390.4 | -10.5 (-2.62%) | 41,785 |
| 3 Dec 2012 | INR | 403.15 | 413 | 393.25 | 400.9 | 400.9 | +12.5 (+3.22%) | 76,178 |
| 30 Nov 2012 | INR | 385 | 390.7 | 385 | 388.4 | 388.4 | +2.45 (+0.63%) | 4,979 |
| 29 Nov 2012 | INR | 405 | 405 | 383.1 | 385.95 | 385.95 | -13.45 (-3.37%) | 12,511 |
| 27 Nov 2012 | INR | 401.4 | 403.05 | 398.05 | 399.4 | 399.4 | -0.25 (-0.06%) | 2,558 |
| 26 Nov 2012 | INR | 400 | 400.85 | 397.25 | 399.65 | 399.65 | +5.15 (+1.31%) | 2,889 |
| 23 Nov 2012 | INR | 395.5 | 398 | 393.05 | 394.5 | 394.5 | -0.95 (-0.24%) | 732 |
| 22 Nov 2012 | INR | 396.35 | 399.4 | 388.5 | 395.45 | 395.45 | +0.55 (+0.14%) | 5,919 |
| 21 Nov 2012 | INR | 390 | 404 | 380.5 | 394.9 | 394.9 | -4 (-1.00%) | 23,565 |
| 20 Nov 2012 | INR | 400 | 400.95 | 397.55 | 398.9 | 398.9 | 0.0 (0.0%) | 4,354 |
| 19 Nov 2012 | INR | 397 | 399.9 | 397 | 398.9 | 398.9 | +3.45 (+0.87%) | 3,929 |
| 16 Nov 2012 | INR | 391.3 | 397.95 | 391.3 | 395.45 | 395.45 | -0.35 (-0.09%) | 1,050 |
| 15 Nov 2012 | INR | 392.1 | 397.95 | 391.85 | 395.8 | 395.8 | +3.7 (+0.94%) | 2,629 |
| 13 Nov 2012 | INR | 393 | 398.95 | 390 | 392.1 | 392.1 | -5.55 (-1.40%) | 472 |
| 12 Nov 2012 | INR | 399.5 | 400 | 395 | 397.65 | 397.65 | +1.3 (+0.33%) | 1,668 |
