| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 419.25 | 434.15 | 419.25 | 430.15 | 430.15 | +10.9 (+2.60%) | 206,660 |
| 24 Dec 2012 | INR | 410.1 | 420.8 | 402.1 | 419.25 | 419.25 | +9.75 (+2.38%) | 92,502 |
| 21 Dec 2012 | INR | 426.1 | 427.7 | 393.6 | 409.5 | 409.5 | -15.15 (-3.57%) | 128,378 |
| 20 Dec 2012 | INR | 415.8 | 427 | 413.55 | 424.65 | 424.65 | +11.05 (+2.67%) | 151,921 |
| 19 Dec 2012 | INR | 419 | 419 | 412 | 413.6 | 413.6 | -0.75 (-0.18%) | 72,416 |
| 18 Dec 2012 | INR | 409.55 | 415.8 | 403.15 | 414.35 | 414.35 | +6.55 (+1.61%) | 116,302 |
| 17 Dec 2012 | INR | 405.1 | 410.5 | 402.3 | 407.8 | 407.8 | +3.35 (+0.83%) | 67,707 |
| 14 Dec 2012 | INR | 404.9 | 407.15 | 393.5 | 404.45 | 404.45 | +4.2 (+1.05%) | 166,110 |
| 13 Dec 2012 | INR | 406 | 412.05 | 398.1 | 400.25 | 400.25 | -4.45 (-1.10%) | 89,774 |
| 12 Dec 2012 | INR | 407.45 | 409.9 | 397.4 | 404.7 | 404.7 | -0.25 (-0.06%) | 96,808 |
| 11 Dec 2012 | INR | 412.45 | 418.5 | 392.5 | 404.95 | 404.95 | -7.45 (-1.81%) | 138,067 |
| 10 Dec 2012 | INR | 420 | 422.75 | 410 | 412.4 | 412.4 | -6.35 (-1.52%) | 1,052,419 |
| 7 Dec 2012 | INR | 424.5 | 431 | 415.85 | 418.75 | 418.75 | -6.1 (-1.44%) | 122,993 |
| 6 Dec 2012 | INR | 421.35 | 427.9 | 412.5 | 424.85 | 424.85 | +5.6 (+1.34%) | 395,408 |
| 5 Dec 2012 | INR | 415.5 | 422.4 | 414.2 | 419.25 | 419.25 | +5.2 (+1.26%) | 175,083 |
| 4 Dec 2012 | INR | 409 | 421 | 405 | 414.05 | 414.05 | +5 (+1.22%) | 129,516 |
| 3 Dec 2012 | INR | 408.5 | 415.65 | 406.65 | 409.05 | 409.05 | +0.85 (+0.21%) | 106,849 |
| 30 Nov 2012 | INR | 410 | 411.5 | 400.7 | 408.2 | 408.2 | +1.55 (+0.38%) | 892,190 |
| 29 Nov 2012 | INR | 390.2 | 413.6 | 386.7 | 406.65 | 406.65 | +17.95 (+4.62%) | 338,486 |
| 27 Nov 2012 | INR | 383 | 393.55 | 379 | 388.7 | 388.7 | +9.05 (+2.38%) | 152,220 |
| 26 Nov 2012 | INR | 386 | 391.85 | 377.6 | 379.65 | 379.65 | -4.95 (-1.29%) | 231,850 |
| 23 Nov 2012 | INR | 378.05 | 388.65 | 370.5 | 384.6 | 384.6 | +6.95 (+1.84%) | 127,809 |
| 22 Nov 2012 | INR | 384.15 | 388.5 | 374.65 | 377.65 | 377.65 | -5 (-1.31%) | 144,603 |
| 21 Nov 2012 | INR | 376.5 | 385 | 373.5 | 382.65 | 382.65 | +6.6 (+1.76%) | 271,562 |
| 20 Nov 2012 | INR | 369.05 | 382.9 | 364.75 | 376.05 | 376.05 | +8.9 (+2.42%) | 425,219 |
| 19 Nov 2012 | INR | 360.05 | 372.5 | 355.85 | 367.15 | 367.15 | +9.85 (+2.76%) | 200,681 |
| 16 Nov 2012 | INR | 372 | 373.6 | 355 | 357.3 | 357.3 | -12 (-3.25%) | 377,817 |
| 15 Nov 2012 | INR | 342.9 | 373.8 | 340.45 | 369.3 | 369.3 | +25.35 (+7.37%) | 409,127 |
| 13 Nov 2012 | INR | 339.2 | 345.35 | 338.8 | 343.95 | 343.95 | +6.4 (+1.90%) | 55,983 |
| 12 Nov 2012 | INR | 329.25 | 339.9 | 321.5 | 337.55 | 337.55 | +8.75 (+2.66%) | 108,191 |
