| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 328 | 333.5 | 320.2 | 328.3 | 328.3 | +1.85 (+0.57%) | 17,809 |
| 24 Dec 2012 | INR | 325.7 | 330.3 | 317.75 | 326.45 | 326.45 | +3.7 (+1.15%) | 19,534 |
| 21 Dec 2012 | INR | 333.75 | 336 | 319.05 | 322.75 | 322.75 | -10.85 (-3.25%) | 9,980 |
| 20 Dec 2012 | INR | 333 | 339.45 | 328.25 | 333.6 | 333.6 | +2.5 (+0.76%) | 26,554 |
| 19 Dec 2012 | INR | 329.75 | 334 | 314.45 | 331.1 | 331.1 | +1.15 (+0.35%) | 69,069 |
| 18 Dec 2012 | INR | 338.7 | 338.7 | 329.2 | 329.95 | 329.95 | -1.75 (-0.53%) | 20,796 |
| 17 Dec 2012 | INR | 331 | 334.8 | 329.15 | 331.7 | 331.7 | +2.4 (+0.73%) | 7,283 |
| 14 Dec 2012 | INR | 331.65 | 337.6 | 325.3 | 329.3 | 329.3 | -6.05 (-1.80%) | 11,555 |
| 13 Dec 2012 | INR | 349 | 349 | 334.05 | 335.35 | 335.35 | -7.35 (-2.14%) | 16,237 |
| 12 Dec 2012 | INR | 348.95 | 348.95 | 341 | 342.7 | 342.7 | +2.3 (+0.68%) | 4,719 |
| 11 Dec 2012 | INR | 349.75 | 349.75 | 333.55 | 340.4 | 340.4 | -6.3 (-1.82%) | 18,767 |
| 10 Dec 2012 | INR | 349.7 | 349.7 | 341.15 | 346.7 | 346.7 | +0.65 (+0.19%) | 12,701 |
| 7 Dec 2012 | INR | 352 | 355.95 | 344 | 346.05 | 346.05 | -3.25 (-0.93%) | 28,315 |
| 6 Dec 2012 | INR | 353 | 353 | 339.7 | 349.3 | 349.3 | +0.65 (+0.19%) | 22,281 |
| 5 Dec 2012 | INR | 333.95 | 351.3 | 333.95 | 348.65 | 348.65 | +16.05 (+4.83%) | 60,686 |
| 4 Dec 2012 | INR | 324.55 | 339 | 324.5 | 332.6 | 332.6 | +2.85 (+0.86%) | 36,887 |
| 3 Dec 2012 | INR | 333.25 | 335.8 | 322.85 | 329.75 | 329.75 | -2.2 (-0.66%) | 43,830 |
| 30 Nov 2012 | INR | 341 | 346 | 329.5 | 331.95 | 331.95 | -6.65 (-1.96%) | 13,588 |
| 29 Nov 2012 | INR | 320.1 | 345 | 320.1 | 338.6 | 338.6 | +16.35 (+5.07%) | 44,181 |
| 27 Nov 2012 | INR | 329.4 | 335 | 320 | 322.25 | 322.25 | -4.2 (-1.29%) | 26,925 |
| 26 Nov 2012 | INR | 310.9 | 327.25 | 310 | 326.45 | 326.45 | +17.5 (+5.66%) | 38,963 |
| 23 Nov 2012 | INR | 311.9 | 312.95 | 307 | 308.95 | 308.95 | -2.3 (-0.74%) | 4,067 |
| 22 Nov 2012 | INR | 309.45 | 312 | 307 | 311.25 | 311.25 | +4.5 (+1.47%) | 3,027 |
| 21 Nov 2012 | INR | 313.5 | 316.95 | 303.5 | 306.75 | 306.75 | -6.5 (-2.08%) | 5,187 |
| 20 Nov 2012 | INR | 313.45 | 316.65 | 310.1 | 313.25 | 313.25 | +1.7 (+0.55%) | 3,309 |
| 19 Nov 2012 | INR | 323.75 | 323.75 | 308.5 | 311.55 | 311.55 | -7.05 (-2.21%) | 9,115 |
| 16 Nov 2012 | INR | 325.4 | 326.95 | 315.1 | 318.6 | 318.6 | -6.2 (-1.91%) | 7,722 |
| 15 Nov 2012 | INR | 323 | 328.15 | 321.05 | 324.8 | 324.8 | -0.5 (-0.15%) | 4,237 |
| 13 Nov 2012 | INR | 326.45 | 327.8 | 324.15 | 325.3 | 325.3 | -1.05 (-0.32%) | 1,793 |
| 12 Nov 2012 | INR | 326 | 332 | 325.25 | 326.35 | 326.35 | -1.75 (-0.53%) | 9,396 |
