| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 545 | 562.3 | 545 | 548.7 | 548.7 | +4.7 (+0.86%) | 13,442 |
| 24 Dec 2012 | INR | 545 | 547.7 | 537 | 544 | 544 | -0.2 (-0.04%) | 7,185 |
| 21 Dec 2012 | INR | 570.15 | 578 | 538.6 | 544.2 | 544.2 | -24.4 (-4.29%) | 20,259 |
| 20 Dec 2012 | INR | 567.95 | 578 | 557.8 | 568.6 | 568.6 | +7.65 (+1.36%) | 22,781 |
| 19 Dec 2012 | INR | 543 | 575.1 | 538.3 | 560.95 | 560.95 | +20.55 (+3.80%) | 34,275 |
| 18 Dec 2012 | INR | 552 | 554 | 534 | 540.4 | 540.4 | -9.2 (-1.67%) | 17,675 |
| 17 Dec 2012 | INR | 560 | 564.2 | 546.25 | 549.6 | 549.6 | -8.75 (-1.57%) | 12,199 |
| 14 Dec 2012 | INR | 583.75 | 583.75 | 551 | 558.35 | 558.35 | -13.45 (-2.35%) | 17,276 |
| 13 Dec 2012 | INR | 569.9 | 589 | 563 | 571.8 | 571.8 | +4.25 (+0.75%) | 46,593 |
| 12 Dec 2012 | INR | 609.9 | 611 | 560 | 567.55 | 567.55 | -34.2 (-5.68%) | 91,851 |
| 11 Dec 2012 | INR | 548.5 | 617.8 | 521.95 | 601.75 | 601.75 | +51.6 (+9.38%) | 275,928 |
| 10 Dec 2012 | INR | 527 | 557.55 | 527 | 550.15 | 550.15 | +25.1 (+4.78%) | 73,523 |
| 7 Dec 2012 | INR | 523 | 532.75 | 507.1 | 525.05 | 525.05 | +12.5 (+2.44%) | 47,268 |
| 6 Dec 2012 | INR | 524 | 524 | 505.95 | 512.55 | 512.55 | +6.6 (+1.30%) | 22,230 |
| 5 Dec 2012 | INR | 503 | 508 | 503 | 505.95 | 505.95 | +6.85 (+1.37%) | 7,999 |
| 4 Dec 2012 | INR | 493.45 | 503.7 | 491.2 | 499.1 | 499.1 | +6.5 (+1.32%) | 6,033 |
| 3 Dec 2012 | INR | 487.15 | 498 | 487.05 | 492.6 | 492.6 | -3.75 (-0.76%) | 4,063 |
| 30 Nov 2012 | INR | 498 | 507 | 491.05 | 496.35 | 496.35 | +1.35 (+0.27%) | 10,336 |
| 29 Nov 2012 | INR | 492 | 500 | 488.65 | 495 | 495 | +4.65 (+0.95%) | 8,090 |
| 27 Nov 2012 | INR | 489.95 | 493.9 | 488.25 | 490.35 | 490.35 | -0.85 (-0.17%) | 1,949 |
| 26 Nov 2012 | INR | 486.95 | 495 | 486.95 | 491.2 | 491.2 | +6.15 (+1.27%) | 4,524 |
| 23 Nov 2012 | INR | 482 | 489.85 | 478.05 | 485.05 | 485.05 | +4.65 (+0.97%) | 4,147 |
| 22 Nov 2012 | INR | 482.7 | 483 | 475 | 480.4 | 480.4 | -0.8 (-0.17%) | 3,876 |
| 21 Nov 2012 | INR | 471.4 | 483.4 | 471.4 | 481.2 | 481.2 | +7.95 (+1.68%) | 4,290 |
| 20 Nov 2012 | INR | 473 | 476 | 466.1 | 473.25 | 473.25 | +0.35 (+0.07%) | 2,975 |
| 19 Nov 2012 | INR | 476 | 476 | 471.25 | 472.9 | 472.9 | +0.7 (+0.15%) | 3,328 |
| 16 Nov 2012 | INR | 471.05 | 475.75 | 468.35 | 472.2 | 472.2 | +3.5 (+0.75%) | 2,203 |
| 15 Nov 2012 | INR | 476.55 | 477.45 | 467 | 468.7 | 468.7 | -7.85 (-1.65%) | 2,319 |
| 13 Nov 2012 | INR | 475 | 479.05 | 474 | 476.55 | 476.55 | +3.4 (+0.72%) | 1,166 |
| 12 Nov 2012 | INR | 471.05 | 476.9 | 467.55 | 473.15 | 473.15 | +4.55 (+0.97%) | 6,514 |
