| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | INR | 186 | 209.95 | 186 | 202.5 | 202.5 | -4.3 (-2.08%) | 327,173 |
| 4 Dec 2012 | INR | 205 | 213.95 | 201.05 | 206.8 | 206.8 | +2.25 (+1.10%) | 347,960 |
| 3 Dec 2012 | INR | 182 | 211 | 182 | 204.55 | 204.55 | -2.95 (-1.42%) | 322,480 |
| 30 Nov 2012 | INR | 217 | 222.95 | 200 | 207.5 | 207.5 | +4.9 (+2.42%) | 734,136 |
| 29 Nov 2012 | INR | 202 | 212 | 197 | 202.6 | 202.6 | -15 (-6.89%) | 131,858 |
| 27 Nov 2012 | INR | 218 | 219.45 | 210 | 217.6 | 217.6 | +2.85 (+1.33%) | 482,024 |
| 26 Nov 2012 | INR | 212 | 223 | 209 | 214.75 | 214.75 | +7 (+3.37%) | 353,517 |
| 23 Nov 2012 | INR | 224 | 225 | 175 | 207.75 | 207.75 | -0.45 (-0.22%) | 382,216 |
| 22 Nov 2012 | INR | 231 | 231 | 201 | 208.2 | 208.2 | +0.15 (+0.07%) | 419,920 |
| 21 Nov 2012 | INR | 224.9 | 224.9 | 197.2 | 208.05 | 208.05 | -4.5 (-2.12%) | 394,380 |
| 20 Nov 2012 | INR | 259.95 | 259.95 | 204 | 212.55 | 212.55 | -7.95 (-3.61%) | 248,233 |
| 19 Nov 2012 | INR | 236.9 | 236.9 | 214.9 | 220.5 | 220.5 | -14.95 (-6.35%) | 348,378 |
| 16 Nov 2012 | INR | 240.05 | 244 | 227.4 | 235.45 | 235.45 | -12.1 (-4.89%) | 138,819 |
| 15 Nov 2012 | INR | 271 | 275 | 227.5 | 247.55 | 247.55 | -5.2 (-2.06%) | 180,400 |
| 13 Nov 2012 | INR | 259 | 260 | 230.05 | 252.75 | 252.75 | +2.75 (+1.10%) | 74,007 |
| 12 Nov 2012 | INR | 254 | 255 | 243 | 250 | 250 | -0.85 (-0.34%) | 193,098 |
| 9 Nov 2012 | INR | 269 | 269 | 235 | 250.85 | 250.85 | +3.75 (+1.52%) | 325,146 |
| 8 Nov 2012 | INR | 237.7 | 259 | 237.7 | 247.1 | 247.1 | +2.1 (+0.86%) | 226,660 |
| 7 Nov 2012 | INR | 272 | 272 | 236.05 | 245 | 245 | -4.85 (-1.94%) | 205,476 |
| 6 Nov 2012 | INR | 269.8 | 271.5 | 242 | 249.85 | 249.85 | -18.9 (-7.03%) | 266,953 |
| 5 Nov 2012 | INR | 272 | 275 | 261 | 268.75 | 268.75 | -0.35 (-0.13%) | 267,051 |
| 2 Nov 2012 | INR | 284.9 | 284.9 | 258.1 | 269.1 | 269.1 | +0.3 (+0.11%) | 301,831 |
| 1 Nov 2012 | INR | 270 | 273 | 264 | 268.8 | 268.8 | -0.7 (-0.26%) | 259,280 |
| 31 Oct 2012 | INR | 275 | 275 | 256 | 269.5 | 269.5 | +3.75 (+1.41%) | 209,924 |
| 30 Oct 2012 | INR | 275 | 275 | 256.05 | 265.75 | 265.75 | +5.05 (+1.94%) | 128,585 |
| 29 Oct 2012 | INR | 270 | 270.5 | 254.15 | 260.7 | 260.7 | +4.8 (+1.88%) | 126,218 |
| 26 Oct 2012 | INR | 257.95 | 257.95 | 238.7 | 255.9 | 255.9 | +20.9 (+8.89%) | 162,304 |
| 25 Oct 2012 | INR | 211.15 | 239.95 | 211.15 | 235 | 235 | +14.55 (+6.60%) | 112,225 |
| 23 Oct 2012 | INR | 223.75 | 228 | 211 | 220.45 | 220.45 | +6.9 (+3.23%) | 177,074 |
| 22 Oct 2012 | INR | 217 | 229.95 | 207 | 213.55 | 213.55 | -11.5 (-5.11%) | 16,474 |
