| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 524.3 | 546.6 | 523.1 | 540.85 | 540.85 | +21.15 (+4.07%) | 313,428 |
| 24 Dec 2012 | INR | 504.3 | 527.15 | 504 | 519.7 | 519.7 | +20.5 (+4.11%) | 309,219 |
| 21 Dec 2012 | INR | 487 | 504.6 | 482.45 | 499.2 | 499.2 | +12 (+2.46%) | 105,101 |
| 20 Dec 2012 | INR | 483.3 | 496.7 | 482.95 | 487.2 | 487.2 | +6.65 (+1.38%) | 81,198 |
| 19 Dec 2012 | INR | 489 | 494 | 478 | 480.55 | 480.55 | -6.05 (-1.24%) | 36,256 |
| 18 Dec 2012 | INR | 493.4 | 498.85 | 484.1 | 486.6 | 486.6 | -4.55 (-0.93%) | 691,005 |
| 17 Dec 2012 | INR | 479 | 495.5 | 471.85 | 491.15 | 491.15 | +14.65 (+3.07%) | 125,696 |
| 14 Dec 2012 | INR | 468.1 | 494.8 | 468.1 | 476.5 | 476.5 | +9.7 (+2.08%) | 173,347 |
| 13 Dec 2012 | INR | 452 | 472.15 | 450 | 466.8 | 466.8 | +17.5 (+3.89%) | 147,931 |
| 12 Dec 2012 | INR | 446 | 450 | 443.3 | 449.3 | 449.3 | +6.1 (+1.38%) | 18,017 |
| 11 Dec 2012 | INR | 452 | 455 | 441 | 443.2 | 443.2 | -7.1 (-1.58%) | 24,145 |
| 10 Dec 2012 | INR | 447 | 454.6 | 444 | 450.3 | 450.3 | +3.3 (+0.74%) | 45,977 |
| 7 Dec 2012 | INR | 435.75 | 448 | 430.05 | 447 | 447 | +16.15 (+3.75%) | 91,043 |
| 6 Dec 2012 | INR | 428.15 | 435 | 426.6 | 430.85 | 430.85 | +5.9 (+1.39%) | 28,565 |
| 5 Dec 2012 | INR | 442 | 442 | 423 | 424.95 | 424.95 | -12.9 (-2.95%) | 70,271 |
| 4 Dec 2012 | INR | 440 | 447 | 436.3 | 437.85 | 437.85 | -3.9 (-0.88%) | 25,484 |
| 3 Dec 2012 | INR | 436.6 | 444 | 436.6 | 441.75 | 441.75 | +5.75 (+1.32%) | 24,468 |
| 30 Nov 2012 | INR | 444 | 453.6 | 433 | 436 | 436 | -7 (-1.58%) | 61,183 |
| 29 Nov 2012 | INR | 439.75 | 446.7 | 431.25 | 443 | 443 | +6.3 (+1.44%) | 51,687 |
| 27 Nov 2012 | INR | 447.5 | 452 | 418.6 | 436.7 | 436.7 | -11 (-2.46%) | 30,468 |
| 26 Nov 2012 | INR | 444.8 | 449.7 | 439 | 447.7 | 447.7 | +4.9 (+1.11%) | 28,462 |
| 23 Nov 2012 | INR | 445.45 | 453.1 | 435 | 442.8 | 442.8 | -2.65 (-0.59%) | 45,442 |
| 22 Nov 2012 | INR | 432.7 | 456.35 | 431.95 | 445.45 | 445.45 | +14.2 (+3.29%) | 114,841 |
| 21 Nov 2012 | INR | 431.4 | 433.5 | 429.55 | 431.25 | 431.25 | +1.8 (+0.42%) | 11,366 |
| 20 Nov 2012 | INR | 427.95 | 431.95 | 426.2 | 429.45 | 429.45 | +5.55 (+1.31%) | 12,939 |
| 19 Nov 2012 | INR | 433.2 | 435.2 | 417.9 | 423.9 | 423.9 | -8.85 (-2.05%) | 46,821 |
| 16 Nov 2012 | INR | 445 | 445 | 431 | 432.75 | 432.75 | -7.35 (-1.67%) | 24,646 |
| 15 Nov 2012 | INR | 435 | 443.2 | 430 | 440.1 | 440.1 | +7.3 (+1.69%) | 50,639 |
| 13 Nov 2012 | INR | 432.8 | 434.5 | 427.55 | 432.8 | 432.8 | +4.5 (+1.05%) | 8,077 |
| 12 Nov 2012 | INR | 425.2 | 433.95 | 425.2 | 428.3 | 428.3 | +3.1 (+0.73%) | 25,571 |
