| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | INR | 870.35 | 892 | 863.15 | 885 | 885 | +5 (+0.57%) | 493 |
| 14 Dec 2012 | INR | 870 | 890 | 868.15 | 880 | 880 | +12 (+1.38%) | 4,950 |
| 13 Dec 2012 | INR | 872.05 | 885 | 850 | 868 | 868 | +5.9 (+0.68%) | 4,751 |
| 12 Dec 2012 | INR | 904.95 | 914 | 858.15 | 862.1 | 862.1 | -18 (-2.05%) | 4,565 |
| 11 Dec 2012 | INR | 915.65 | 924.95 | 874.15 | 880.1 | 880.1 | -22.9 (-2.54%) | 1,839 |
| 10 Dec 2012 | INR | 910 | 913 | 901.05 | 903 | 903 | -3.2 (-0.35%) | 751 |
| 7 Dec 2012 | INR | 930 | 930 | 895 | 906.2 | 906.2 | -13.8 (-1.50%) | 7,774 |
| 6 Dec 2012 | INR | 930 | 930 | 905.35 | 920 | 920 | 0.0 (0.0%) | 427 |
| 5 Dec 2012 | INR | 910.4 | 925 | 902.05 | 920 | 920 | +5 (+0.55%) | 2,203 |
| 4 Dec 2012 | INR | 915.1 | 925.75 | 915 | 915 | 915 | +0.9 (+0.10%) | 306 |
| 3 Dec 2012 | INR | 910.15 | 945 | 900 | 914.1 | 914.1 | -6.9 (-0.75%) | 6,227 |
| 30 Nov 2012 | INR | 917 | 939.8 | 900.35 | 921 | 921 | +6 (+0.66%) | 3,096 |
| 29 Nov 2012 | INR | 878 | 923.9 | 871.95 | 915 | 915 | +40.3 (+4.61%) | 14,333 |
| 27 Nov 2012 | INR | 877 | 877 | 860 | 874.7 | 874.7 | +11.65 (+1.35%) | 1,560 |
| 26 Nov 2012 | INR | 909.9 | 941.1 | 860.05 | 863.05 | 863.05 | -32.85 (-3.67%) | 122,029 |
| 23 Nov 2012 | INR | 880 | 899 | 880 | 895.9 | 895.9 | -1.1 (-0.12%) | 2,796 |
| 22 Nov 2012 | INR | 881.9 | 897 | 870 | 897 | 897 | +21 (+2.40%) | 2,869 |
| 21 Nov 2012 | INR | 870 | 890 | 865 | 876 | 876 | 0.0 (0.0%) | 4,266 |
| 20 Nov 2012 | INR | 879.3 | 906.85 | 874.95 | 876 | 876 | +1.3 (+0.15%) | 3,799 |
| 19 Nov 2012 | INR | 865 | 875 | 865 | 874.7 | 874.7 | +14.8 (+1.72%) | 1,706 |
| 16 Nov 2012 | INR | 843.9 | 859.9 | 841.5 | 859.9 | 859.9 | +15 (+1.78%) | 55,225 |
| 15 Nov 2012 | INR | 835 | 850 | 825 | 844.9 | 844.9 | +23.85 (+2.90%) | 6,317 |
| 13 Nov 2012 | INR | 830 | 839.95 | 821.05 | 821.05 | 821.05 | -13.95 (-1.67%) | 391 |
| 12 Nov 2012 | INR | 825 | 843.6 | 820 | 835 | 835 | +19.9 (+2.44%) | 3,034 |
| 9 Nov 2012 | INR | 819.9 | 850 | 815.05 | 815.1 | 815.1 | +5.1 (+0.63%) | 197,090 |
| 8 Nov 2012 | INR | 810 | 818.95 | 810 | 810 | 810 | -9 (-1.10%) | 218 |
| 7 Nov 2012 | INR | 820 | 824 | 811.05 | 819 | 819 | +8.95 (+1.10%) | 1,354 |
| 6 Nov 2012 | INR | 819.5 | 824.9 | 803.6 | 810.05 | 810.05 | -2.45 (-0.30%) | 1,276 |
| 5 Nov 2012 | INR | 825 | 831.05 | 796.6 | 812.5 | 812.5 | -12.5 (-1.52%) | 2,815 |
| 2 Nov 2012 | INR | 784.65 | 825 | 781 | 825 | 825 | +47 (+6.04%) | 34,638 |
