| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 318 | 324 | 315.85 | 319.8 | 319.8 | +0.2 (+0.06%) | 4,618 |
| 24 Dec 2012 | INR | 325 | 325 | 318 | 319.6 | 319.6 | -6.25 (-1.92%) | 2,030 |
| 21 Dec 2012 | INR | 326.8 | 331.9 | 322 | 325.85 | 325.85 | -3 (-0.91%) | 3,518 |
| 20 Dec 2012 | INR | 331.2 | 333 | 328 | 328.85 | 328.85 | -2.45 (-0.74%) | 1,273 |
| 19 Dec 2012 | INR | 339.45 | 342 | 328.05 | 331.3 | 331.3 | -1.15 (-0.35%) | 3,069 |
| 18 Dec 2012 | INR | 326.2 | 343 | 325.7 | 332.45 | 332.45 | +3.95 (+1.20%) | 14,072 |
| 17 Dec 2012 | INR | 332.85 | 332.85 | 325 | 328.5 | 328.5 | +2.2 (+0.67%) | 4,556 |
| 14 Dec 2012 | INR | 331 | 334.85 | 326 | 326.3 | 326.3 | -3.5 (-1.06%) | 2,795 |
| 13 Dec 2012 | INR | 337.05 | 339 | 328 | 329.8 | 329.8 | -4.9 (-1.46%) | 6,865 |
| 12 Dec 2012 | INR | 332.25 | 340 | 325 | 334.7 | 334.7 | +2.05 (+0.62%) | 12,897 |
| 11 Dec 2012 | INR | 337.35 | 339 | 323.75 | 332.65 | 332.65 | -1.2 (-0.36%) | 19,896 |
| 10 Dec 2012 | INR | 340 | 343.5 | 333 | 333.85 | 333.85 | -3.55 (-1.05%) | 18,820 |
| 7 Dec 2012 | INR | 354.25 | 354.25 | 336.1 | 337.4 | 337.4 | -16.2 (-4.58%) | 14,359 |
| 6 Dec 2012 | INR | 330.25 | 357.4 | 330.25 | 353.6 | 353.6 | +25.4 (+7.74%) | 83,513 |
| 5 Dec 2012 | INR | 323 | 332 | 323 | 328.2 | 328.2 | +6.4 (+1.99%) | 20,449 |
| 4 Dec 2012 | INR | 319.75 | 325 | 316.05 | 321.8 | 321.8 | +6.5 (+2.06%) | 10,849 |
| 3 Dec 2012 | INR | 318 | 318 | 312.5 | 315.3 | 315.3 | -1.1 (-0.35%) | 7,007 |
| 30 Nov 2012 | INR | 327.45 | 338.4 | 314 | 316.4 | 316.4 | -7.45 (-2.30%) | 35,352 |
| 29 Nov 2012 | INR | 297 | 332.5 | 295.15 | 323.85 | 323.85 | +28.7 (+9.72%) | 127,271 |
| 27 Nov 2012 | INR | 295 | 298.8 | 293.75 | 295.15 | 295.15 | +1.2 (+0.41%) | 4,271 |
| 26 Nov 2012 | INR | 302.45 | 302.45 | 292.35 | 293.95 | 293.95 | -2.2 (-0.74%) | 1,873 |
| 23 Nov 2012 | INR | 299 | 299.95 | 292.3 | 296.15 | 296.15 | -2.1 (-0.70%) | 5,079 |
| 22 Nov 2012 | INR | 298 | 299.05 | 294 | 298.25 | 298.25 | +1.25 (+0.42%) | 3,780 |
| 21 Nov 2012 | INR | 297 | 304.9 | 294.3 | 297 | 297 | -1.55 (-0.52%) | 6,948 |
| 20 Nov 2012 | INR | 302 | 302.95 | 295 | 298.55 | 298.55 | -1.3 (-0.43%) | 10,005 |
| 19 Nov 2012 | INR | 303 | 306.25 | 298.25 | 299.85 | 299.85 | -2.15 (-0.71%) | 5,857 |
| 16 Nov 2012 | INR | 310 | 315.9 | 297.1 | 302 | 302 | -8 (-2.58%) | 12,178 |
| 15 Nov 2012 | INR | 310 | 323.45 | 306.15 | 310 | 310 | +0.5 (+0.16%) | 14,680 |
| 13 Nov 2012 | INR | 306 | 311 | 305.05 | 309.5 | 309.5 | +5.35 (+1.76%) | 2,696 |
| 12 Nov 2012 | INR | 299.5 | 306 | 298.1 | 304.15 | 304.15 | +4.5 (+1.50%) | 16,364 |
