| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 275.1 | 276 | 271.15 | 272.65 | 272.65 | -1.45 (-0.53%) | 341,636 |
| 24 Dec 2012 | INR | 274.05 | 276.45 | 265.05 | 274.1 | 274.1 | +0.65 (+0.24%) | 800,490 |
| 21 Dec 2012 | INR | 284.95 | 285.3 | 271 | 273.45 | 273.45 | +2.2 (+0.81%) | 1,824,018 |
| 20 Dec 2012 | INR | 295 | 295 | 269.35 | 271.25 | 271.25 | -20.35 (-6.98%) | 1,966,855 |
| 19 Dec 2012 | INR | 283.25 | 296.9 | 281.2 | 291.6 | 291.6 | +9.2 (+3.26%) | 1,089,086 |
| 18 Dec 2012 | INR | 281.55 | 285.55 | 278 | 282.4 | 282.4 | +2.25 (+0.80%) | 770,399 |
| 17 Dec 2012 | INR | 269.75 | 281.75 | 268.3 | 280.15 | 280.15 | +11.65 (+4.34%) | 598,962 |
| 14 Dec 2012 | INR | 266.35 | 271.55 | 261 | 268.5 | 268.5 | +2.95 (+1.11%) | 370,134 |
| 13 Dec 2012 | INR | 275.8 | 277.7 | 263.3 | 265.55 | 265.55 | -10.1 (-3.66%) | 489,595 |
| 12 Dec 2012 | INR | 274 | 279.4 | 271.75 | 275.65 | 275.65 | +3.8 (+1.40%) | 643,626 |
| 11 Dec 2012 | INR | 267.8 | 274.6 | 262 | 271.85 | 271.85 | +5.3 (+1.99%) | 558,333 |
| 10 Dec 2012 | INR | 263.55 | 268.5 | 261 | 266.55 | 266.55 | +3.8 (+1.45%) | 333,765 |
| 7 Dec 2012 | INR | 263.1 | 268.9 | 258.35 | 262.75 | 262.75 | +0.65 (+0.25%) | 728,956 |
| 6 Dec 2012 | INR | 252.6 | 263.9 | 242.8 | 262.1 | 262.1 | +12 (+4.80%) | 976,315 |
| 5 Dec 2012 | INR | 251 | 260 | 248.6 | 250.1 | 250.1 | -4.4 (-1.73%) | 372,399 |
| 4 Dec 2012 | INR | 261 | 266.5 | 251.85 | 254.5 | 254.5 | -4.85 (-1.87%) | 820,467 |
| 3 Dec 2012 | INR | 241.5 | 262.65 | 241.5 | 259.35 | 259.35 | +19.55 (+8.15%) | 865,631 |
| 30 Nov 2012 | INR | 232 | 241.9 | 231.8 | 239.8 | 239.8 | +8.75 (+3.79%) | 487,648 |
| 29 Nov 2012 | INR | 233 | 234.75 | 228.8 | 231.05 | 231.05 | -1.35 (-0.58%) | 251,390 |
| 27 Nov 2012 | INR | 231.25 | 234.3 | 229.4 | 232.4 | 232.4 | +3.9 (+1.71%) | 227,905 |
| 26 Nov 2012 | INR | 227.4 | 231.2 | 225.5 | 228.5 | 228.5 | +2.4 (+1.06%) | 179,895 |
| 23 Nov 2012 | INR | 224.3 | 228.8 | 222.55 | 226.1 | 226.1 | +2.15 (+0.96%) | 219,573 |
| 22 Nov 2012 | INR | 226 | 226.7 | 220.5 | 223.95 | 223.95 | -1.1 (-0.49%) | 150,987 |
| 21 Nov 2012 | INR | 223.05 | 226.5 | 220 | 225.05 | 225.05 | +3.6 (+1.63%) | 213,549 |
| 20 Nov 2012 | INR | 227 | 227.65 | 218 | 221.45 | 221.45 | -3.75 (-1.67%) | 232,379 |
| 19 Nov 2012 | INR | 226.85 | 228.7 | 222.6 | 225.2 | 225.2 | -0.85 (-0.38%) | 174,029 |
| 16 Nov 2012 | INR | 237.9 | 241.75 | 222 | 226.05 | 226.05 | -9.6 (-4.07%) | 439,373 |
| 15 Nov 2012 | INR | 224 | 237.9 | 222.05 | 235.65 | 235.65 | +10.65 (+4.73%) | 407,050 |
| 13 Nov 2012 | INR | 225.75 | 227.15 | 222.1 | 225 | 225 | -0.65 (-0.29%) | 39,246 |
| 12 Nov 2012 | INR | 225.5 | 228.4 | 224.4 | 225.65 | 225.65 | +0.6 (+0.27%) | 144,132 |
