| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | INR | 505 | 510 | 492.5 | 500.5 | 500.5 | +5.45 (+1.10%) | 262 |
| 18 Dec 2012 | INR | 472.65 | 506 | 472.65 | 495.05 | 495.05 | -2.45 (-0.49%) | 3,809 |
| 17 Dec 2012 | INR | 502 | 505 | 478.8 | 497.5 | 497.5 | -6.4 (-1.27%) | 2,629 |
| 14 Dec 2012 | INR | 502 | 525 | 489.05 | 503.9 | 503.9 | -10.15 (-1.97%) | 1,599 |
| 13 Dec 2012 | INR | 514.8 | 516.5 | 511.2 | 514.05 | 514.05 | -0.75 (-0.15%) | 2,232 |
| 12 Dec 2012 | INR | 512 | 515 | 512 | 514.8 | 514.8 | +2.75 (+0.54%) | 710 |
| 11 Dec 2012 | INR | 519.5 | 519.95 | 511 | 512.05 | 512.05 | -4.45 (-0.86%) | 2,701 |
| 10 Dec 2012 | INR | 519 | 526.5 | 509.85 | 516.5 | 516.5 | -1.35 (-0.26%) | 3,260 |
| 7 Dec 2012 | INR | 510.05 | 520.05 | 501.4 | 517.85 | 517.85 | +7.8 (+1.53%) | 4,038 |
| 6 Dec 2012 | INR | 504 | 519.95 | 504 | 510.05 | 510.05 | +3.4 (+0.67%) | 5,872 |
| 5 Dec 2012 | INR | 493 | 508.95 | 474.5 | 506.65 | 506.65 | +21.9 (+4.52%) | 4,156 |
| 4 Dec 2012 | INR | 502.55 | 509 | 480 | 484.75 | 484.75 | -17.8 (-3.54%) | 2,685 |
| 3 Dec 2012 | INR | 507.2 | 507.25 | 490 | 502.55 | 502.55 | -4.65 (-0.92%) | 4,081 |
| 30 Nov 2012 | INR | 492 | 520.95 | 492 | 507.2 | 507.2 | +2.45 (+0.49%) | 24,830 |
| 29 Nov 2012 | INR | 480.5 | 508.5 | 480.5 | 504.75 | 504.75 | +1.75 (+0.35%) | 24,327 |
| 27 Nov 2012 | INR | 485 | 505.8 | 485 | 503 | 503 | +6.25 (+1.26%) | 41,573 |
| 26 Nov 2012 | INR | 497.9 | 505 | 488 | 496.75 | 496.75 | -1.15 (-0.23%) | 38,175 |
| 23 Nov 2012 | INR | 490.35 | 499.5 | 490.35 | 497.9 | 497.9 | +7.55 (+1.54%) | 32,435 |
| 22 Nov 2012 | INR | 489.05 | 495.5 | 484.1 | 490.35 | 490.35 | +1.3 (+0.27%) | 42,935 |
| 21 Nov 2012 | INR | 484.1 | 489.9 | 480 | 489.05 | 489.05 | +5.6 (+1.16%) | 32,111 |
| 20 Nov 2012 | INR | 492 | 492 | 475.2 | 483.45 | 483.45 | +8.75 (+1.84%) | 26,758 |
| 19 Nov 2012 | INR | 473.05 | 482.1 | 473.05 | 474.7 | 474.7 | +1.65 (+0.35%) | 21,960 |
| 16 Nov 2012 | INR | 473.5 | 478.9 | 466.05 | 473.05 | 473.05 | -0.45 (-0.10%) | 26,769 |
| 15 Nov 2012 | INR | 473.9 | 478.35 | 473 | 473.5 | 473.5 | -0.65 (-0.14%) | 18,762 |
| 13 Nov 2012 | INR | 469.9 | 476.35 | 469 | 474.15 | 474.15 | +4.75 (+1.01%) | 14,623 |
| 12 Nov 2012 | INR | 459.75 | 472.4 | 459.75 | 469.4 | 469.4 | +9.65 (+2.10%) | 27,878 |
| 9 Nov 2012 | INR | 459.5 | 466 | 456.05 | 459.75 | 459.75 | +0.25 (+0.05%) | 30,232 |
| 8 Nov 2012 | INR | 454 | 461 | 454 | 459.5 | 459.5 | +5.5 (+1.21%) | 28,343 |
| 7 Nov 2012 | INR | 450.1 | 456 | 447.5 | 454 | 454 | +4.95 (+1.10%) | 25,412 |
| 6 Nov 2012 | INR | 448.1 | 453.1 | 442 | 449.05 | 449.05 | +3.7 (+0.83%) | 15,982 |
