| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 335 | 338.9 | 330.75 | 337.8 | 337.8 | +8.55 (+2.60%) | 129 |
| 24 Dec 2012 | INR | 328.25 | 333 | 322 | 329.25 | 329.25 | +10.2 (+3.20%) | 228 |
| 21 Dec 2012 | INR | 324 | 327 | 316.1 | 319.05 | 319.05 | -2 (-0.62%) | 124 |
| 20 Dec 2012 | INR | 321 | 326.45 | 316.05 | 321.05 | 321.05 | -0.8 (-0.25%) | 1,266 |
| 19 Dec 2012 | INR | 326.1 | 326.3 | 315.05 | 321.85 | 321.85 | -3 (-0.92%) | 1,218 |
| 18 Dec 2012 | INR | 326 | 326.65 | 323 | 324.85 | 324.85 | +1.6 (+0.49%) | 2,923 |
| 17 Dec 2012 | INR | 328 | 336.95 | 322.1 | 323.25 | 323.25 | -7.25 (-2.19%) | 49,831 |
| 14 Dec 2012 | INR | 334.75 | 339.7 | 325 | 330.5 | 330.5 | +0.85 (+0.26%) | 563 |
| 13 Dec 2012 | INR | 335 | 337.25 | 327.5 | 329.65 | 329.65 | -2.2 (-0.66%) | 94 |
| 12 Dec 2012 | INR | 340 | 340 | 326.25 | 331.85 | 331.85 | -1 (-0.30%) | 474 |
| 11 Dec 2012 | INR | 340 | 341.75 | 332 | 332.85 | 332.85 | -6.7 (-1.97%) | 54,810 |
| 10 Dec 2012 | INR | 340 | 348.5 | 335 | 339.55 | 339.55 | -4.1 (-1.19%) | 391 |
| 7 Dec 2012 | INR | 349.75 | 349.75 | 340.1 | 343.65 | 343.65 | -1 (-0.29%) | 720 |
| 6 Dec 2012 | INR | 338 | 344.9 | 335.05 | 344.65 | 344.65 | +9.55 (+2.85%) | 140 |
| 5 Dec 2012 | INR | 335 | 336.95 | 334.95 | 335.1 | 335.1 | +4.65 (+1.41%) | 140 |
| 4 Dec 2012 | INR | 334 | 334 | 328 | 330.45 | 330.45 | -4.6 (-1.37%) | 1,398 |
| 3 Dec 2012 | INR | 337 | 339 | 332.65 | 335.05 | 335.05 | -1 (-0.30%) | 190 |
| 30 Nov 2012 | INR | 336.05 | 342.9 | 334 | 336.05 | 336.05 | -3.5 (-1.03%) | 407 |
| 29 Nov 2012 | INR | 340 | 348.45 | 335 | 339.55 | 339.55 | -0.45 (-0.13%) | 756 |
| 27 Nov 2012 | INR | 340 | 340.05 | 335.1 | 340 | 340 | 0.0 (0.0%) | 120 |
| 26 Nov 2012 | INR | 346 | 348.3 | 336.1 | 340 | 340 | -8 (-2.30%) | 286 |
| 23 Nov 2012 | INR | 345 | 354.75 | 342 | 348 | 348 | +1.7 (+0.49%) | 168 |
| 22 Nov 2012 | INR | 343 | 348.9 | 339.05 | 346.3 | 346.3 | +6.2 (+1.82%) | 35 |
| 21 Nov 2012 | INR | 343 | 345 | 336 | 340.1 | 340.1 | +0.1 (+0.03%) | 565 |
| 20 Nov 2012 | INR | 344 | 344.25 | 340 | 340 | 340 | -0.85 (-0.25%) | 17 |
| 19 Nov 2012 | INR | 352 | 352 | 335 | 340.85 | 340.85 | -8.55 (-2.45%) | 194 |
| 16 Nov 2012 | INR | 358 | 364.95 | 345.8 | 349.4 | 349.4 | -9.6 (-2.67%) | 1,509 |
| 15 Nov 2012 | INR | 363 | 368.2 | 359 | 359 | 359 | -1.55 (-0.43%) | 94 |
| 13 Nov 2012 | INR | 375.35 | 378 | 359.4 | 360.55 | 360.55 | -10.55 (-2.84%) | 159 |
| 12 Nov 2012 | INR | 376 | 380 | 371 | 371.1 | 371.1 | -5.85 (-1.55%) | 720 |
