| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 293.1 | 296.9 | 283.3 | 284.75 | 284.75 | -5.4 (-1.86%) | 11,199 |
| 24 Dec 2012 | INR | 281 | 292.5 | 281 | 290.15 | 290.15 | +8.55 (+3.04%) | 15,106 |
| 21 Dec 2012 | INR | 290.5 | 292 | 280.15 | 281.6 | 281.6 | -7.6 (-2.63%) | 14,113 |
| 20 Dec 2012 | INR | 290.5 | 293.75 | 285.5 | 289.2 | 289.2 | -0.1 (-0.03%) | 10,936 |
| 19 Dec 2012 | INR | 293.45 | 299 | 281.5 | 289.3 | 289.3 | +0.8 (+0.28%) | 27,508 |
| 18 Dec 2012 | INR | 293 | 298 | 286 | 288.5 | 288.5 | -4.7 (-1.60%) | 14,159 |
| 17 Dec 2012 | INR | 300.25 | 303.85 | 291.5 | 293.2 | 293.2 | -8.5 (-2.82%) | 17,146 |
| 14 Dec 2012 | INR | 295 | 313.8 | 273.15 | 301.7 | 301.7 | +6.65 (+2.25%) | 77,702 |
| 13 Dec 2012 | INR | 330.1 | 332.8 | 295 | 295.05 | 295.05 | -32.7 (-9.98%) | 77,089 |
| 12 Dec 2012 | INR | 330 | 332 | 324 | 327.75 | 327.75 | +5.7 (+1.77%) | 34,486 |
| 11 Dec 2012 | INR | 315 | 325 | 313.1 | 322.05 | 322.05 | +11.5 (+3.70%) | 51,483 |
| 10 Dec 2012 | INR | 306 | 314.4 | 302.05 | 310.55 | 310.55 | +12.4 (+4.16%) | 50,996 |
| 7 Dec 2012 | INR | 297.9 | 312.9 | 294.25 | 298.15 | 298.15 | +5.05 (+1.72%) | 81,141 |
| 6 Dec 2012 | INR | 273.8 | 294.95 | 272.15 | 293.1 | 293.1 | +24.95 (+9.30%) | 96,599 |
| 5 Dec 2012 | INR | 271.85 | 272.15 | 265.55 | 268.15 | 268.15 | -1.6 (-0.59%) | 10,803 |
| 4 Dec 2012 | INR | 275 | 277 | 265 | 269.75 | 269.75 | -2.1 (-0.77%) | 11,563 |
| 3 Dec 2012 | INR | 270 | 276 | 270 | 271.85 | 271.85 | +3.25 (+1.21%) | 16,096 |
| 30 Nov 2012 | INR | 270.95 | 272 | 267 | 268.6 | 268.6 | +0.15 (+0.06%) | 13,233 |
| 29 Nov 2012 | INR | 276 | 277.5 | 266 | 268.45 | 268.45 | -2.05 (-0.76%) | 19,791 |
| 27 Nov 2012 | INR | 273 | 278 | 268 | 270.5 | 270.5 | +1.05 (+0.39%) | 11,546 |
| 26 Nov 2012 | INR | 276.2 | 277 | 266 | 269.45 | 269.45 | +0.55 (+0.20%) | 6,802 |
| 23 Nov 2012 | INR | 272.95 | 274.9 | 266.25 | 268.9 | 268.9 | -2.3 (-0.85%) | 8,690 |
| 22 Nov 2012 | INR | 279 | 280 | 268 | 271.2 | 271.2 | -6.75 (-2.43%) | 23,269 |
| 21 Nov 2012 | INR | 254 | 280.85 | 254 | 277.95 | 277.95 | +22.6 (+8.85%) | 45,058 |
| 20 Nov 2012 | INR | 269.8 | 272 | 254.4 | 255.35 | 255.35 | -9.45 (-3.57%) | 14,021 |
| 19 Nov 2012 | INR | 267 | 271.95 | 261.25 | 264.8 | 264.8 | -2.9 (-1.08%) | 17,623 |
| 16 Nov 2012 | INR | 266.5 | 275 | 266 | 267.7 | 267.7 | -5.85 (-2.14%) | 15,090 |
| 15 Nov 2012 | INR | 277 | 279.7 | 260.1 | 273.55 | 273.55 | -4 (-1.44%) | 16,951 |
| 13 Nov 2012 | INR | 277 | 279.9 | 272.95 | 277.55 | 277.55 | +4.55 (+1.67%) | 13,593 |
| 12 Nov 2012 | INR | 278 | 279 | 268 | 273 | 273 | +3.4 (+1.26%) | 20,927 |
