| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 286.65 | 294 | 286.6 | 289 | 289 | +5.4 (+1.90%) | 788 |
| 24 Dec 2012 | INR | 284 | 289 | 281.6 | 283.6 | 283.6 | -3.4 (-1.18%) | 1,813 |
| 21 Dec 2012 | INR | 288 | 288.95 | 284 | 287 | 287 | -0.2 (-0.07%) | 892 |
| 20 Dec 2012 | INR | 287 | 288.75 | 282.2 | 287.2 | 287.2 | +3.3 (+1.16%) | 1,615 |
| 19 Dec 2012 | INR | 284.95 | 286.9 | 280.65 | 283.9 | 283.9 | +3.05 (+1.09%) | 1,958 |
| 18 Dec 2012 | INR | 282 | 291 | 279.9 | 280.85 | 280.85 | +1.8 (+0.65%) | 3,203 |
| 17 Dec 2012 | INR | 276.45 | 281.95 | 274.5 | 279.05 | 279.05 | +5.05 (+1.84%) | 1,038 |
| 14 Dec 2012 | INR | 279 | 281.4 | 270 | 274 | 274 | -6.3 (-2.25%) | 1,673 |
| 13 Dec 2012 | INR | 289.15 | 289.15 | 279 | 280.3 | 280.3 | -7.2 (-2.50%) | 2,276 |
| 12 Dec 2012 | INR | 289.95 | 289.95 | 287.1 | 287.5 | 287.5 | -1.25 (-0.43%) | 1,203 |
| 11 Dec 2012 | INR | 288 | 292.5 | 286.15 | 288.75 | 288.75 | +1.1 (+0.38%) | 1,429 |
| 10 Dec 2012 | INR | 293 | 294 | 287.45 | 287.65 | 287.65 | -4.65 (-1.59%) | 2,023 |
| 7 Dec 2012 | INR | 291.15 | 295.75 | 291 | 292.3 | 292.3 | +0.4 (+0.14%) | 2,427 |
| 6 Dec 2012 | INR | 295.95 | 295.95 | 290.35 | 291.9 | 291.9 | +0.5 (+0.17%) | 1,674 |
| 5 Dec 2012 | INR | 293 | 294 | 291 | 291.4 | 291.4 | -2.75 (-0.93%) | 775 |
| 4 Dec 2012 | INR | 298 | 298 | 293.1 | 294.15 | 294.15 | +0.55 (+0.19%) | 1,000 |
| 3 Dec 2012 | INR | 292 | 300.75 | 290.4 | 293.6 | 293.6 | +2.05 (+0.70%) | 8,986 |
| 30 Nov 2012 | INR | 294.75 | 295.95 | 290.1 | 291.55 | 291.55 | +0.1 (+0.03%) | 1,243 |
| 29 Nov 2012 | INR | 293 | 299.75 | 290.65 | 291.45 | 291.45 | +0.4 (+0.14%) | 2,459 |
| 27 Nov 2012 | INR | 303.55 | 304 | 288.5 | 291.05 | 291.05 | -5.95 (-2.00%) | 5,283 |
| 26 Nov 2012 | INR | 302 | 305.9 | 295.2 | 297 | 297 | -6.4 (-2.11%) | 5,240 |
| 23 Nov 2012 | INR | 299 | 306 | 297 | 303.4 | 303.4 | +5.65 (+1.90%) | 20,533 |
| 22 Nov 2012 | INR | 289.95 | 307 | 283.2 | 297.75 | 297.75 | +14.6 (+5.16%) | 46,115 |
| 21 Nov 2012 | INR | 278.25 | 284.5 | 278.05 | 283.15 | 283.15 | +2.8 (+1.00%) | 2,778 |
| 20 Nov 2012 | INR | 286.1 | 289.05 | 279 | 280.35 | 280.35 | -5.75 (-2.01%) | 1,538 |
| 19 Nov 2012 | INR | 292.8 | 295 | 283.3 | 286.1 | 286.1 | -2.3 (-0.80%) | 5,479 |
| 16 Nov 2012 | INR | 288.05 | 292.25 | 284.15 | 288.4 | 288.4 | +0.35 (+0.12%) | 5,428 |
| 15 Nov 2012 | INR | 276.15 | 293 | 276 | 288.05 | 288.05 | +10.3 (+3.71%) | 10,896 |
| 13 Nov 2012 | INR | 283.1 | 283.1 | 276.3 | 277.75 | 277.75 | -2.5 (-0.89%) | 3,124 |
| 12 Nov 2012 | INR | 280 | 284.7 | 277 | 280.25 | 280.25 | +10.3 (+3.82%) | 280,190 |
