| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 379.8 | 384 | 379 | 382.75 | 38.275 | +1.9 (+0.50%) | 67,085 |
| 24 Dec 2012 | INR | 380 | 383 | 379 | 380.85 | 38.085 | +0.65 (+0.17%) | 78,701 |
| 21 Dec 2012 | INR | 380.1 | 384 | 379 | 380.2 | 38.02 | -4.05 (-1.05%) | 80,806 |
| 20 Dec 2012 | INR | 382.25 | 385 | 379 | 384.25 | 38.425 | +1.75 (+0.46%) | 90,192 |
| 19 Dec 2012 | INR | 373.5 | 385 | 373.5 | 382.5 | 38.25 | +8.7 (+2.33%) | 75,863 |
| 18 Dec 2012 | INR | 378 | 383 | 373.45 | 373.8 | 37.38 | -1 (-0.27%) | 76,519 |
| 17 Dec 2012 | INR | 377.5 | 377.5 | 373.5 | 374.8 | 37.48 | +0.85 (+0.23%) | 81,342 |
| 14 Dec 2012 | INR | 374.8 | 378.05 | 373.65 | 373.95 | 37.395 | +0.25 (+0.07%) | 72,872 |
| 13 Dec 2012 | INR | 374.8 | 378 | 373.5 | 373.7 | 37.37 | -0.75 (-0.20%) | 69,806 |
| 12 Dec 2012 | INR | 374.8 | 378 | 374 | 374.45 | 37.445 | -4.65 (-1.23%) | 62,670 |
| 11 Dec 2012 | INR | 374.55 | 405 | 373.95 | 379.1 | 37.91 | +3.1 (+0.82%) | 64,483 |
| 10 Dec 2012 | INR | 355.1 | 378 | 354 | 376 | 37.6 | +17.9 (+5.00%) | 90,272 |
| 7 Dec 2012 | INR | 349.5 | 360 | 345 | 358.1 | 35.81 | +13.1 (+3.80%) | 95,710 |
| 6 Dec 2012 | INR | 348.5 | 349.3 | 344.95 | 345 | 34.5 | 0.0 (0.0%) | 83,520 |
| 5 Dec 2012 | INR | 346 | 349.35 | 344.9 | 345 | 34.5 | +0.15 (+0.04%) | 56,927 |
| 4 Dec 2012 | INR | 345 | 347.6 | 344 | 344.85 | 34.485 | -0.55 (-0.16%) | 56,806 |
| 3 Dec 2012 | INR | 345.95 | 347.5 | 345 | 345.4 | 34.54 | -2.6 (-0.75%) | 83,827 |
| 30 Nov 2012 | INR | 346.9 | 349.45 | 345.9 | 348 | 34.8 | +1.8 (+0.52%) | 94,596 |
| 29 Nov 2012 | INR | 345.6 | 348.55 | 344.9 | 346.2 | 34.62 | +1.1 (+0.32%) | 91,131 |
| 27 Nov 2012 | INR | 347.5 | 349 | 345 | 345.1 | 34.51 | -0.9 (-0.26%) | 83,467 |
| 26 Nov 2012 | INR | 353.95 | 353.95 | 345 | 346 | 34.6 | +0.2 (+0.06%) | 79,359 |
| 23 Nov 2012 | INR | 347.8 | 348.65 | 345 | 345.8 | 34.58 | +0.75 (+0.22%) | 53,401 |
| 22 Nov 2012 | INR | 347 | 348.5 | 345 | 345.05 | 34.505 | -0.15 (-0.04%) | 48,526 |
| 21 Nov 2012 | INR | 346.95 | 353.9 | 345 | 345.2 | 34.52 | -2.85 (-0.82%) | 84,294 |
| 20 Nov 2012 | INR | 346 | 351 | 345.05 | 348.05 | 34.805 | +0.95 (+0.27%) | 107,490 |
| 19 Nov 2012 | INR | 348.25 | 348.9 | 345 | 347.1 | 34.71 | +0.15 (+0.04%) | 78,386 |
| 16 Nov 2012 | INR | 350 | 352 | 344 | 346.95 | 34.695 | +2 (+0.58%) | 82,866 |
| 15 Nov 2012 | INR | 344 | 348.35 | 343.5 | 344.95 | 34.495 | -1.45 (-0.42%) | 87,169 |
| 13 Nov 2012 | INR | 347.95 | 351 | 345 | 346.4 | 34.64 | -1.95 (-0.56%) | 13,522 |
| 12 Nov 2012 | INR | 353.95 | 353.95 | 345 | 348.35 | 34.835 | -0.25 (-0.07%) | 72,503 |
