| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | INR | 252.2 | 256 | 250.5 | 250.85 | 250.85 | -1.65 (-0.65%) | 77,481 |
| 14 Dec 2012 | INR | 252 | 255 | 251 | 252.5 | 252.5 | +1.6 (+0.64%) | 151,990 |
| 13 Dec 2012 | INR | 252 | 252.25 | 249.8 | 250.9 | 250.9 | -1.1 (-0.44%) | 97,831 |
| 12 Dec 2012 | INR | 252.5 | 254.85 | 252 | 252 | 252 | +0.5 (+0.20%) | 59,829 |
| 11 Dec 2012 | INR | 251.5 | 255 | 251 | 251.5 | 251.5 | 0.0 (0.0%) | 55,291 |
| 10 Dec 2012 | INR | 249.9 | 253.8 | 248.75 | 251.5 | 251.5 | +3.1 (+1.25%) | 92,351 |
| 7 Dec 2012 | INR | 242.05 | 249.9 | 242.05 | 248.4 | 248.4 | +7.05 (+2.92%) | 109,770 |
| 6 Dec 2012 | INR | 242.5 | 244.2 | 240.9 | 241.35 | 241.35 | -0.2 (-0.08%) | 115,582 |
| 5 Dec 2012 | INR | 243 | 243 | 240.05 | 241.55 | 241.55 | +0.35 (+0.15%) | 116,243 |
| 4 Dec 2012 | INR | 243 | 243 | 240 | 241.2 | 241.2 | +0.45 (+0.19%) | 124,093 |
| 3 Dec 2012 | INR | 244 | 244 | 235 | 240.75 | 240.75 | +0.35 (+0.15%) | 168,836 |
| 30 Nov 2012 | INR | 242 | 246.3 | 239.75 | 240.4 | 240.4 | +6.25 (+2.67%) | 146,372 |
| 29 Nov 2012 | INR | 234.5 | 245 | 201 | 234.15 | 234.15 | +0.05 (+0.02%) | 182,166 |
| 27 Nov 2012 | INR | 234.2 | 235 | 234 | 234.1 | 234.1 | -0.3 (-0.13%) | 128,488 |
| 26 Nov 2012 | INR | 235 | 235.6 | 233.6 | 234.4 | 234.4 | -0.25 (-0.11%) | 149,631 |
| 23 Nov 2012 | INR | 234.95 | 281 | 233.95 | 234.65 | 234.65 | +0.15 (+0.06%) | 140,167 |
| 22 Nov 2012 | INR | 234.4 | 235.8 | 234 | 234.5 | 234.5 | 0.0 (0.0%) | 116,808 |
| 21 Nov 2012 | INR | 235 | 236.35 | 234 | 234.5 | 234.5 | -0.25 (-0.11%) | 92,789 |
| 20 Nov 2012 | INR | 235 | 235 | 234 | 234.75 | 234.75 | -0.05 (-0.02%) | 126,443 |
| 19 Nov 2012 | INR | 236 | 236 | 234 | 234.8 | 234.8 | +0.2 (+0.09%) | 207,039 |
| 16 Nov 2012 | INR | 235.5 | 235.5 | 234.2 | 234.6 | 234.6 | +0.1 (+0.04%) | 147,004 |
| 15 Nov 2012 | INR | 235.95 | 235.95 | 234 | 234.5 | 234.5 | -0.55 (-0.23%) | 109,844 |
| 13 Nov 2012 | INR | 235 | 235.75 | 234.5 | 235.05 | 235.05 | +1.25 (+0.53%) | 86,736 |
| 12 Nov 2012 | INR | 236 | 236.4 | 233.75 | 233.8 | 233.8 | -1.2 (-0.51%) | 144,911 |
| 9 Nov 2012 | INR | 235.05 | 236.45 | 234.9 | 235 | 235 | 0.0 (0.0%) | 189,039 |
| 8 Nov 2012 | INR | 235.5 | 236.25 | 234.5 | 235 | 235 | -0.25 (-0.11%) | 116,977 |
| 7 Nov 2012 | INR | 235.5 | 236.9 | 234.4 | 235.25 | 235.25 | +0.15 (+0.06%) | 205,841 |
| 6 Nov 2012 | INR | 235.1 | 236.1 | 234.8 | 235.1 | 235.1 | +0.05 (+0.02%) | 204,559 |
| 5 Nov 2012 | INR | 235.5 | 235.95 | 235 | 235.05 | 235.05 | -0.3 (-0.13%) | 234,676 |
| 2 Nov 2012 | INR | 238 | 238 | 235 | 235.35 | 235.35 | +0.4 (+0.17%) | 294,476 |
