| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 351 | 351 | 344 | 344.75 | 344.75 | -3.5 (-1.01%) | 1,042 |
| 21 Dec 2012 | INR | 355 | 355 | 344 | 348.25 | 348.25 | -6.75 (-1.90%) | 2,420 |
| 20 Dec 2012 | INR | 358 | 362.5 | 346 | 355 | 355 | +1 (+0.28%) | 790 |
| 19 Dec 2012 | INR | 355 | 360 | 349 | 354 | 354 | +4 (+1.14%) | 910 |
| 18 Dec 2012 | INR | 351 | 351 | 347 | 350 | 350 | 0.0 (0.0%) | 5,058 |
| 17 Dec 2012 | INR | 355 | 356 | 345 | 350 | 350 | -1.45 (-0.41%) | 710 |
| 14 Dec 2012 | INR | 345 | 355 | 345 | 351.45 | 351.45 | +11.45 (+3.37%) | 1,250 |
| 13 Dec 2012 | INR | 343 | 343 | 330 | 340 | 340 | -5 (-1.45%) | 295 |
| 12 Dec 2012 | INR | 345 | 345 | 345 | 345 | 345 | -1 (-0.29%) | 100 |
| 11 Dec 2012 | INR | 346 | 346 | 346 | 346 | 346 | +3 (+0.87%) | 200 |
| 10 Dec 2012 | INR | 348 | 348 | 343 | 343 | 343 | -7 (-2%) | 700 |
| 7 Dec 2012 | INR | 349 | 350 | 343 | 350 | 350 | -0.45 (-0.13%) | 868 |
| 6 Dec 2012 | INR | 349.75 | 352 | 347 | 350.45 | 350.45 | +0.95 (+0.27%) | 897 |
| 5 Dec 2012 | INR | 348 | 349.5 | 347 | 349.5 | 349.5 | -0.15 (-0.04%) | 125 |
| 4 Dec 2012 | INR | 345 | 350 | 342 | 349.65 | 349.65 | +5.8 (+1.69%) | 311 |
| 3 Dec 2012 | INR | 340 | 345 | 336 | 343.85 | 343.85 | +5.25 (+1.55%) | 51 |
| 30 Nov 2012 | INR | 330 | 342 | 330 | 338.6 | 338.6 | +11.6 (+3.55%) | 245 |
| 29 Nov 2012 | INR | 315 | 327.6 | 312 | 327 | 327 | +15 (+4.81%) | 365 |
| 27 Nov 2012 | INR | 304 | 314.45 | 304 | 312 | 312 | +12.5 (+4.17%) | 480 |
| 26 Nov 2012 | INR | 290 | 300 | 289 | 299.5 | 299.5 | +9.3 (+3.20%) | 940 |
| 23 Nov 2012 | INR | 282.95 | 290.9 | 282.95 | 290.2 | 290.2 | +9.2 (+3.27%) | 95 |
| 22 Nov 2012 | INR | 271 | 282 | 271 | 281 | 281 | +11 (+4.07%) | 150 |
| 21 Nov 2012 | INR | 261 | 270 | 260 | 270 | 270 | +8.2 (+3.13%) | 899 |
| 20 Nov 2012 | INR | 260 | 265 | 258 | 261.8 | 261.8 | +1.3 (+0.50%) | 1,100 |
| 19 Nov 2012 | INR | 260 | 260.5 | 260 | 260.5 | 260.5 | +0.55 (+0.21%) | 60 |
| 16 Nov 2012 | INR | 259.9 | 259.95 | 259.9 | 259.95 | 259.95 | -0.05 (-0.02%) | 10 |
| 15 Nov 2012 | INR | 255 | 260.5 | 255 | 260 | 260 | +2.55 (+0.99%) | 432 |
| 13 Nov 2012 | INR | 256.9 | 258 | 256.9 | 257.45 | 257.45 | +5.55 (+2.20%) | 20 |
| 12 Nov 2012 | INR | 246 | 251.9 | 246 | 251.9 | 251.9 | +9.4 (+3.88%) | 55 |
| 9 Nov 2012 | INR | 237 | 243 | 231 | 242.5 | 242.5 | +6.5 (+2.75%) | 600 |
