| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 285.95 | 288.75 | 282.2 | 284.15 | 284.15 | -0.55 (-0.19%) | 15,601 |
| 24 Dec 2012 | INR | 292.85 | 292.95 | 283.5 | 284.7 | 284.7 | -8.4 (-2.87%) | 30,531 |
| 21 Dec 2012 | INR | 287 | 301 | 287 | 293.1 | 293.1 | +7.35 (+2.57%) | 251,569 |
| 20 Dec 2012 | INR | 284 | 294.4 | 275.05 | 285.75 | 285.75 | +1.85 (+0.65%) | 104,818 |
| 19 Dec 2012 | INR | 287 | 291.5 | 281.65 | 283.9 | 283.9 | -2.15 (-0.75%) | 28,709 |
| 18 Dec 2012 | INR | 293.45 | 295.2 | 284.05 | 286.05 | 286.05 | -2.1 (-0.73%) | 35,959 |
| 17 Dec 2012 | INR | 283.9 | 294.3 | 276.2 | 288.15 | 288.15 | +4.75 (+1.68%) | 97,445 |
| 14 Dec 2012 | INR | 295.5 | 297 | 280 | 283.4 | 283.4 | -10.3 (-3.51%) | 53,523 |
| 13 Dec 2012 | INR | 308.7 | 309.4 | 291 | 293.7 | 293.7 | -12 (-3.93%) | 47,632 |
| 12 Dec 2012 | INR | 309.8 | 315.9 | 304.5 | 305.7 | 305.7 | -2.25 (-0.73%) | 61,762 |
| 11 Dec 2012 | INR | 309.35 | 317.3 | 305.2 | 307.95 | 307.95 | +0.85 (+0.28%) | 74,416 |
| 10 Dec 2012 | INR | 300.5 | 319.9 | 300.5 | 307.1 | 307.1 | -0.3 (-0.10%) | 136,891 |
| 7 Dec 2012 | INR | 311.45 | 318.85 | 302 | 307.4 | 307.4 | -0.95 (-0.31%) | 137,882 |
| 6 Dec 2012 | INR | 323.75 | 324 | 305.3 | 308.35 | 308.35 | -12.3 (-3.84%) | 166,335 |
| 5 Dec 2012 | INR | 328 | 334.65 | 317 | 320.65 | 320.65 | -7.2 (-2.20%) | 264,703 |
| 4 Dec 2012 | INR | 326 | 341.1 | 322.15 | 327.85 | 327.85 | +3.25 (+1.00%) | 557,319 |
| 3 Dec 2012 | INR | 303.9 | 333.75 | 290.1 | 324.6 | 324.6 | +22.9 (+7.59%) | 1,536,248 |
| 30 Nov 2012 | INR | 254.85 | 306.5 | 252.15 | 301.7 | 301.7 | +46.25 (+18.11%) | 1,618,329 |
| 29 Nov 2012 | INR | 236.9 | 275 | 222 | 255.45 | 255.45 | +18.55 (+7.83%) | 726,683 |
| 27 Nov 2012 | INR | 247.3 | 247.3 | 236 | 236.9 | 236.9 | -8.4 (-3.42%) | 20,581 |
| 26 Nov 2012 | INR | 246 | 254.8 | 243.3 | 245.3 | 245.3 | +1.2 (+0.49%) | 47,647 |
| 23 Nov 2012 | INR | 252 | 254.45 | 243.1 | 244.1 | 244.1 | -5.8 (-2.32%) | 28,662 |
| 22 Nov 2012 | INR | 247.7 | 256 | 247.7 | 249.9 | 249.9 | +4.4 (+1.79%) | 38,398 |
| 21 Nov 2012 | INR | 241.9 | 257.55 | 241.5 | 245.5 | 245.5 | +6.8 (+2.85%) | 98,266 |
| 20 Nov 2012 | INR | 234.45 | 241 | 230 | 238.7 | 238.7 | +5.15 (+2.21%) | 64,981 |
| 19 Nov 2012 | INR | 233.95 | 243.7 | 232 | 233.55 | 233.55 | -4.1 (-1.73%) | 4,883 |
| 16 Nov 2012 | INR | 235.3 | 244.5 | 234.05 | 237.65 | 237.65 | -0.3 (-0.13%) | 27,824 |
| 15 Nov 2012 | INR | 235 | 241 | 235 | 237.95 | 237.95 | +0.2 (+0.08%) | 110,464 |
| 13 Nov 2012 | INR | 240.85 | 240.85 | 236.6 | 237.75 | 237.75 | +2.3 (+0.98%) | 3,950 |
| 12 Nov 2012 | INR | 238.5 | 243 | 233 | 235.45 | 235.45 | +0.2 (+0.09%) | 11,894 |
