| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 312.15 | 357 | 312.15 | 330.25 | 2.8226 | +12.85 (+4.05%) | 4,906 |
| 24 Dec 2012 | INR | 325 | 329.85 | 315.15 | 317.4 | 2.7128 | -2.6 (-0.81%) | 967 |
| 21 Dec 2012 | INR | 315 | 321.8 | 313 | 320 | 2.735 | +6.65 (+2.12%) | 325 |
| 20 Dec 2012 | INR | 320 | 320 | 313 | 313.35 | 2.6782 | -6.65 (-2.08%) | 216 |
| 19 Dec 2012 | INR | 307.1 | 327.95 | 307.1 | 320 | 2.735 | +5.95 (+1.89%) | 1,933 |
| 18 Dec 2012 | INR | 311.15 | 319.45 | 311.15 | 314.05 | 2.6842 | -0.7 (-0.22%) | 199 |
| 17 Dec 2012 | INR | 320 | 329.75 | 310.1 | 314.75 | 2.6902 | +1.35 (+0.43%) | 646 |
| 14 Dec 2012 | INR | 317 | 320 | 312.3 | 313.4 | 2.6786 | -0.65 (-0.21%) | 901 |
| 13 Dec 2012 | INR | 337 | 337 | 313.2 | 314.05 | 2.6842 | -0.95 (-0.30%) | 563 |
| 12 Dec 2012 | INR | 310.25 | 320 | 310.25 | 315 | 2.6923 | -1.1 (-0.35%) | 132 |
| 11 Dec 2012 | INR | 326.05 | 326.05 | 311 | 316.1 | 2.7017 | -12.4 (-3.77%) | 41,814 |
| 10 Dec 2012 | INR | 318.4 | 329.9 | 312.45 | 328.5 | 2.8077 | +7.2 (+2.24%) | 1,113 |
| 7 Dec 2012 | INR | 311 | 321.95 | 311 | 321.3 | 2.7462 | +7.25 (+2.31%) | 1,407 |
| 6 Dec 2012 | INR | 324.8 | 325 | 311.1 | 314.05 | 2.6842 | -2.65 (-0.84%) | 1,475 |
| 5 Dec 2012 | INR | 315 | 329 | 313.2 | 316.7 | 2.7068 | +1.95 (+0.62%) | 1,428 |
| 4 Dec 2012 | INR | 310 | 316.95 | 301.05 | 314.75 | 2.6902 | -2.25 (-0.71%) | 819 |
| 3 Dec 2012 | INR | 308 | 318.85 | 305.15 | 317 | 2.7094 | +7.2 (+2.32%) | 2,451 |
| 30 Nov 2012 | INR | 309.9 | 314 | 305.05 | 309.8 | 2.6479 | +0.75 (+0.24%) | 284 |
| 29 Nov 2012 | INR | 307.1 | 310.05 | 307 | 309.05 | 2.6415 | +1.05 (+0.34%) | 393 |
| 27 Nov 2012 | INR | 318.9 | 319 | 302.5 | 308 | 2.6325 | +3 (+0.98%) | 710 |
| 26 Nov 2012 | INR | 306.15 | 307 | 305 | 305 | 2.6068 | -5 (-1.61%) | 440 |
| 23 Nov 2012 | INR | 316 | 316.1 | 303.5 | 310 | 2.6496 | -8.55 (-2.68%) | 475 |
| 22 Nov 2012 | INR | 309.7 | 324.95 | 303.5 | 318.55 | 2.7226 | +15 (+4.94%) | 1,180 |
| 21 Nov 2012 | INR | 310.3 | 313 | 303.55 | 303.55 | 2.5944 | -13.05 (-4.12%) | 210 |
| 20 Nov 2012 | INR | 303 | 319.9 | 303 | 316.6 | 2.706 | +8.9 (+2.89%) | 729 |
| 19 Nov 2012 | INR | 288.15 | 307.7 | 288.1 | 307.7 | 2.6299 | +3.95 (+1.30%) | 128 |
| 16 Nov 2012 | INR | 323.95 | 323.95 | 301 | 303.75 | 2.5962 | -15.75 (-4.93%) | 949 |
| 15 Nov 2012 | INR | 321.65 | 321.65 | 319.5 | 319.5 | 2.7308 | -2.2 (-0.68%) | 53 |
| 13 Nov 2012 | INR | 310.05 | 324.7 | 310.05 | 321.7 | 2.7496 | +7.85 (+2.50%) | 203 |
| 12 Nov 2012 | INR | 323 | 324 | 313.05 | 313.85 | 2.6825 | -8.25 (-2.56%) | 883 |
