| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 255.85 | 258 | 252 | 252.65 | 252.65 | -1.75 (-0.69%) | 38,670 |
| 24 Dec 2012 | INR | 257.5 | 259.75 | 253.25 | 254.4 | 254.4 | -2.45 (-0.95%) | 19,316 |
| 21 Dec 2012 | INR | 260 | 260 | 255.3 | 256.85 | 256.85 | -2.45 (-0.94%) | 30,635 |
| 20 Dec 2012 | INR | 266.25 | 268.6 | 258.25 | 259.3 | 259.3 | -5.95 (-2.24%) | 42,126 |
| 19 Dec 2012 | INR | 267.7 | 272.35 | 263.5 | 265.25 | 265.25 | -1.1 (-0.41%) | 91,683 |
| 18 Dec 2012 | INR | 265.7 | 268.5 | 262.15 | 266.35 | 266.35 | +2.15 (+0.81%) | 23,272 |
| 17 Dec 2012 | INR | 268 | 268 | 263.1 | 264.2 | 264.2 | -3.4 (-1.27%) | 16,820 |
| 14 Dec 2012 | INR | 262.2 | 268.85 | 261 | 267.6 | 267.6 | +6.25 (+2.39%) | 44,593 |
| 13 Dec 2012 | INR | 268 | 269 | 260.25 | 261.35 | 261.35 | -5.3 (-1.99%) | 50,772 |
| 12 Dec 2012 | INR | 255 | 267.8 | 254.2 | 266.65 | 266.65 | +12.9 (+5.08%) | 105,006 |
| 11 Dec 2012 | INR | 256.45 | 258.7 | 250.2 | 253.75 | 253.75 | -2.85 (-1.11%) | 66,929 |
| 10 Dec 2012 | INR | 264 | 264 | 254.4 | 256.6 | 256.6 | -4.3 (-1.65%) | 71,189 |
| 7 Dec 2012 | INR | 263.2 | 265 | 260.1 | 260.9 | 260.9 | -2.45 (-0.93%) | 167,085 |
| 6 Dec 2012 | INR | 268.7 | 268.7 | 261.1 | 263.35 | 263.35 | -4.9 (-1.83%) | 34,593 |
| 5 Dec 2012 | INR | 272 | 272 | 266.2 | 268.25 | 268.25 | +0.1 (+0.04%) | 29,368 |
| 4 Dec 2012 | INR | 268 | 270.8 | 266.5 | 268.15 | 268.15 | +1.6 (+0.60%) | 342,259 |
| 3 Dec 2012 | INR | 265.7 | 268 | 263.75 | 266.55 | 266.55 | +0.85 (+0.32%) | 45,370 |
| 30 Nov 2012 | INR | 264.3 | 268.8 | 262.65 | 265.7 | 265.7 | +4.55 (+1.74%) | 67,663 |
| 29 Nov 2012 | INR | 259.3 | 262.3 | 258 | 261.15 | 261.15 | +2.8 (+1.08%) | 36,907 |
| 27 Nov 2012 | INR | 258 | 260.3 | 257 | 258.35 | 258.35 | +0.15 (+0.06%) | 26,385 |
| 26 Nov 2012 | INR | 255.9 | 259.5 | 252.45 | 258.2 | 258.2 | +4.25 (+1.67%) | 58,434 |
| 23 Nov 2012 | INR | 255.3 | 255.9 | 252 | 253.95 | 253.95 | -0.1 (-0.04%) | 24,210 |
| 22 Nov 2012 | INR | 252 | 255.85 | 250 | 254.05 | 254.05 | +2.95 (+1.17%) | 39,326 |
| 21 Nov 2012 | INR | 250 | 253.7 | 245.25 | 251.1 | 251.1 | +1.9 (+0.76%) | 25,612 |
| 20 Nov 2012 | INR | 257.55 | 258.65 | 246.5 | 249.2 | 249.2 | -7.2 (-2.81%) | 54,995 |
| 19 Nov 2012 | INR | 261 | 262.35 | 255.6 | 256.4 | 256.4 | -2.1 (-0.81%) | 22,929 |
| 16 Nov 2012 | INR | 266 | 267.3 | 258 | 258.5 | 258.5 | -7.3 (-2.75%) | 25,410 |
| 15 Nov 2012 | INR | 258 | 266.75 | 258 | 265.8 | 265.8 | +6.9 (+2.67%) | 45,404 |
| 13 Nov 2012 | INR | 259.2 | 261 | 258.25 | 258.9 | 258.9 | +0.35 (+0.14%) | 14,019 |
| 12 Nov 2012 | INR | 262.45 | 263.75 | 257.45 | 258.55 | 258.55 | -3.25 (-1.24%) | 37,461 |
