| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 257 | 259.5 | 257 | 258.85 | 172.5667 | +1.65 (+0.64%) | 23,406 |
| 24 Dec 2012 | INR | 259.95 | 260 | 256.1 | 257.2 | 171.4667 | -1.6 (-0.62%) | 21,854 |
| 21 Dec 2012 | INR | 259.6 | 259.75 | 256.55 | 258.8 | 172.5333 | -0.8 (-0.31%) | 24,736 |
| 20 Dec 2012 | INR | 261.7 | 262 | 258.55 | 259.6 | 173.0667 | -2.2 (-0.84%) | 13,316 |
| 19 Dec 2012 | INR | 260.5 | 263 | 259.55 | 261.8 | 174.5333 | +1.3 (+0.50%) | 19,846 |
| 18 Dec 2012 | INR | 261.4 | 261.6 | 259.5 | 260.5 | 173.6667 | -0.2 (-0.08%) | 12,881 |
| 17 Dec 2012 | INR | 265 | 265.5 | 260 | 260.7 | 173.8 | +0.05 (+0.02%) | 11,540 |
| 14 Dec 2012 | INR | 260.1 | 261.55 | 259.05 | 260.65 | 173.7667 | +0.55 (+0.21%) | 11,742 |
| 13 Dec 2012 | INR | 261 | 265.3 | 259.2 | 260.1 | 173.4 | -0.5 (-0.19%) | 19,664 |
| 12 Dec 2012 | INR | 262 | 262.5 | 260.05 | 260.6 | 173.7333 | -2.5 (-0.95%) | 14,312 |
| 11 Dec 2012 | INR | 264.15 | 268 | 260.55 | 263.1 | 175.4 | -1.05 (-0.40%) | 26,337 |
| 10 Dec 2012 | INR | 264 | 266 | 263.05 | 264.15 | 176.1 | -0.3 (-0.11%) | 17,932 |
| 7 Dec 2012 | INR | 264.75 | 268 | 263.4 | 264.45 | 176.3 | +1 (+0.38%) | 481,656 |
| 6 Dec 2012 | INR | 263.1 | 265 | 260.45 | 263.45 | 175.6333 | +1.05 (+0.40%) | 21,533 |
| 5 Dec 2012 | INR | 263 | 263.8 | 260.65 | 262.4 | 174.9333 | +0.15 (+0.06%) | 29,237 |
| 4 Dec 2012 | INR | 262.9 | 264.05 | 261.25 | 262.25 | 174.8333 | +0.3 (+0.11%) | 13,882 |
| 3 Dec 2012 | INR | 263 | 264.1 | 260.3 | 261.95 | 174.6333 | -1.45 (-0.55%) | 20,482 |
| 30 Nov 2012 | INR | 263.4 | 264.95 | 262 | 263.4 | 175.6 | +0.35 (+0.13%) | 20,236 |
| 29 Nov 2012 | INR | 261.45 | 265 | 258.8 | 263.05 | 175.3667 | +3 (+1.15%) | 26,988 |
| 27 Nov 2012 | INR | 259 | 261.6 | 259 | 260.05 | 173.3667 | +1 (+0.39%) | 28,718 |
| 26 Nov 2012 | INR | 259 | 260.3 | 257.3 | 259.05 | 172.7 | +1 (+0.39%) | 17,718 |
| 23 Nov 2012 | INR | 256.9 | 258.8 | 256.05 | 258.05 | 172.0333 | +0.9 (+0.35%) | 14,631 |
| 22 Nov 2012 | INR | 258 | 258.5 | 256.75 | 257.15 | 171.4333 | -1 (-0.39%) | 7,502 |
| 21 Nov 2012 | INR | 256 | 259 | 256 | 258.15 | 172.1 | +0.65 (+0.25%) | 12,571 |
| 20 Nov 2012 | INR | 256.4 | 259.4 | 254.1 | 257.5 | 171.6667 | +1.95 (+0.76%) | 21,636 |
| 19 Nov 2012 | INR | 257.3 | 259 | 255 | 255.55 | 170.3667 | -1.75 (-0.68%) | 13,047 |
| 16 Nov 2012 | INR | 260.25 | 262.85 | 256.75 | 257.3 | 171.5333 | -1.45 (-0.56%) | 14,783 |
| 15 Nov 2012 | INR | 262 | 262 | 257.65 | 258.75 | 172.5 | -4.9 (-1.86%) | 22,321 |
| 13 Nov 2012 | INR | 264.2 | 267.5 | 263.25 | 263.65 | 175.7667 | +2.35 (+0.90%) | 17,157 |
| 12 Nov 2012 | INR | 263.1 | 264.75 | 260.75 | 261.3 | 174.2 | -0.7 (-0.27%) | 19,096 |
