| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 413.2 | 416.45 | 411.4 | 413.15 | 137.7167 | +2.45 (+0.60%) | 1,093 |
| 24 Dec 2012 | INR | 415.95 | 417 | 409.05 | 410.7 | 136.9 | -3.4 (-0.82%) | 1,077 |
| 21 Dec 2012 | INR | 419.95 | 424 | 413 | 414.1 | 138.0333 | -9 (-2.13%) | 3,321 |
| 20 Dec 2012 | INR | 411.4 | 435 | 405.6 | 423.1 | 141.0333 | +10.85 (+2.63%) | 33,431 |
| 19 Dec 2012 | INR | 415.85 | 435 | 411 | 412.25 | 137.4167 | -2.2 (-0.53%) | 16,975 |
| 18 Dec 2012 | INR | 411 | 415 | 411 | 414.45 | 138.15 | +4.05 (+0.99%) | 1,920 |
| 17 Dec 2012 | INR | 405.5 | 411 | 403 | 410.4 | 136.8 | +2.6 (+0.64%) | 1,990 |
| 14 Dec 2012 | INR | 412.95 | 414.95 | 405 | 407.8 | 135.9333 | -1.8 (-0.44%) | 1,620 |
| 13 Dec 2012 | INR | 412.75 | 415 | 406.5 | 409.6 | 136.5333 | +2.15 (+0.53%) | 1,090 |
| 12 Dec 2012 | INR | 409.85 | 413.5 | 405.75 | 407.45 | 135.8167 | -0.85 (-0.21%) | 4,496 |
| 11 Dec 2012 | INR | 413 | 416 | 405.05 | 408.3 | 136.1 | -4.35 (-1.05%) | 3,356 |
| 10 Dec 2012 | INR | 416 | 416 | 410.85 | 412.65 | 137.55 | -1.55 (-0.37%) | 1,114 |
| 7 Dec 2012 | INR | 417 | 420 | 411.65 | 414.2 | 138.0667 | -1.9 (-0.46%) | 3,330 |
| 6 Dec 2012 | INR | 418.7 | 418.7 | 415 | 416.1 | 138.7 | +3.45 (+0.84%) | 1,029 |
| 5 Dec 2012 | INR | 418.8 | 420 | 411.6 | 412.65 | 137.55 | -6.15 (-1.47%) | 1,454 |
| 4 Dec 2012 | INR | 416.95 | 420 | 416.25 | 418.8 | 139.6 | +1.85 (+0.44%) | 17,131 |
| 3 Dec 2012 | INR | 418 | 420 | 410.4 | 416.95 | 138.9833 | +2.25 (+0.54%) | 3,997 |
| 30 Nov 2012 | INR | 422 | 425 | 413 | 414.7 | 138.2333 | -5.15 (-1.23%) | 13,915 |
| 29 Nov 2012 | INR | 424.5 | 425 | 415.2 | 419.85 | 139.95 | -4.65 (-1.10%) | 4,874 |
| 27 Nov 2012 | INR | 427.8 | 438 | 422 | 424.5 | 141.5 | -5.5 (-1.28%) | 7,243 |
| 26 Nov 2012 | INR | 427 | 435 | 417.2 | 430 | 143.3333 | +3.5 (+0.82%) | 4,631 |
| 23 Nov 2012 | INR | 411.45 | 429.95 | 410.45 | 426.5 | 142.1667 | +4.85 (+1.15%) | 6,777 |
| 22 Nov 2012 | INR | 428 | 438.45 | 419.1 | 421.65 | 140.55 | -8.9 (-2.07%) | 2,784 |
| 21 Nov 2012 | INR | 436.7 | 446.1 | 427 | 430.55 | 143.5167 | -5.7 (-1.31%) | 9,126 |
| 20 Nov 2012 | INR | 440.95 | 451 | 428.15 | 436.25 | 145.4167 | +1.25 (+0.29%) | 33,699 |
| 19 Nov 2012 | INR | 406 | 452 | 403 | 435 | 145 | +29.45 (+7.26%) | 161,996 |
| 16 Nov 2012 | INR | 412 | 413.8 | 405.05 | 405.55 | 135.1833 | -7.45 (-1.80%) | 175 |
| 15 Nov 2012 | INR | 407.45 | 413.25 | 407.1 | 413 | 137.6667 | +2.45 (+0.60%) | 416 |
| 13 Nov 2012 | INR | 414 | 415 | 406.2 | 410.55 | 136.85 | +3.35 (+0.82%) | 1,692 |
| 12 Nov 2012 | INR | 410 | 412 | 405.05 | 407.2 | 135.7333 | -5.85 (-1.42%) | 3,032 |
