| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | INR | 894.5 | 898 | 885 | 892 | 178.4 | +4.95 (+0.56%) | 107,965 |
| 26 Dec 2012 | INR | 875.05 | 889 | 868.3 | 887.05 | 177.41 | +7.3 (+0.83%) | 2,249 |
| 24 Dec 2012 | INR | 891.45 | 895.95 | 876 | 879.75 | 175.95 | -9.6 (-1.08%) | 4,012 |
| 21 Dec 2012 | INR | 889 | 892 | 880.3 | 889.35 | 177.87 | +5.8 (+0.66%) | 5,229 |
| 20 Dec 2012 | INR | 889 | 889 | 881 | 883.55 | 176.71 | -1.15 (-0.13%) | 6,346 |
| 19 Dec 2012 | INR | 878.95 | 887.05 | 875.05 | 884.7 | 176.94 | +11.8 (+1.35%) | 15,654 |
| 18 Dec 2012 | INR | 868.5 | 876.95 | 868 | 872.9 | 174.58 | +5.65 (+0.65%) | 16,864 |
| 17 Dec 2012 | INR | 860 | 877.45 | 848 | 867.25 | 173.45 | +6.95 (+0.81%) | 5,991 |
| 14 Dec 2012 | INR | 855.35 | 878 | 855.35 | 860.3 | 172.06 | +1.45 (+0.17%) | 8,975 |
| 13 Dec 2012 | INR | 847.1 | 877.55 | 847.1 | 858.85 | 171.77 | +13.65 (+1.62%) | 14,930 |
| 12 Dec 2012 | INR | 847.1 | 854.9 | 842 | 845.2 | 169.04 | -1.05 (-0.12%) | 4,524 |
| 11 Dec 2012 | INR | 845 | 851 | 840.05 | 846.25 | 169.25 | +6.1 (+0.73%) | 32,324 |
| 10 Dec 2012 | INR | 847 | 850 | 838.05 | 840.15 | 168.03 | -5.6 (-0.66%) | 2,214 |
| 7 Dec 2012 | INR | 835.7 | 849.9 | 835.7 | 845.75 | 169.15 | +6.25 (+0.74%) | 3,018 |
| 6 Dec 2012 | INR | 859.95 | 859.95 | 836 | 839.5 | 167.9 | -6.75 (-0.80%) | 1,533 |
| 5 Dec 2012 | INR | 860.7 | 860.7 | 842 | 846.25 | 169.25 | -7.5 (-0.88%) | 2,669 |
| 4 Dec 2012 | INR | 854.95 | 857 | 841.95 | 853.75 | 170.75 | +10.25 (+1.22%) | 3,136 |
| 3 Dec 2012 | INR | 843.55 | 868.25 | 838.25 | 843.5 | 168.7 | +6.7 (+0.80%) | 13,764 |
| 30 Nov 2012 | INR | 824.9 | 839.95 | 818.1 | 836.8 | 167.36 | +11.8 (+1.43%) | 53,922 |
| 29 Nov 2012 | INR | 819.9 | 834.7 | 815.2 | 825 | 165 | +5.1 (+0.62%) | 23,808 |
| 27 Nov 2012 | INR | 826 | 830 | 817 | 819.9 | 163.98 | -2 (-0.24%) | 6,913 |
| 26 Nov 2012 | INR | 824.05 | 831.75 | 820 | 821.9 | 164.38 | +0.85 (+0.10%) | 3,304 |
| 23 Nov 2012 | INR | 814.3 | 826 | 812.8 | 821.05 | 164.21 | +3.25 (+0.40%) | 3,625 |
| 22 Nov 2012 | INR | 803.9 | 838 | 803.9 | 817.8 | 163.56 | +20 (+2.51%) | 28,909 |
| 21 Nov 2012 | INR | 801.05 | 811 | 792.8 | 797.8 | 159.56 | -3 (-0.37%) | 11,713 |
| 20 Nov 2012 | INR | 800.05 | 804.35 | 780.25 | 800.8 | 160.16 | +3.65 (+0.46%) | 8,852 |
| 19 Nov 2012 | INR | 819.95 | 820.5 | 786.2 | 797.15 | 159.43 | -22.8 (-2.78%) | 11,856 |
| 16 Nov 2012 | INR | 829.1 | 830 | 816 | 819.95 | 163.99 | -7.35 (-0.89%) | 5,482 |
| 15 Nov 2012 | INR | 842 | 849.9 | 826 | 827.3 | 165.46 | -23.65 (-2.78%) | 13,293 |
| 13 Nov 2012 | INR | 838.85 | 868 | 835 | 850.95 | 170.19 | +20.6 (+2.48%) | 6,257 |
