| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 263.25 | 265.8 | 260 | 261.45 | 261.45 | -1.05 (-0.40%) | 31,125 |
| 24 Dec 2012 | INR | 267 | 268 | 261.8 | 262.5 | 262.5 | -4.8 (-1.80%) | 38,130 |
| 21 Dec 2012 | INR | 271 | 275.3 | 266.1 | 267.3 | 267.3 | -3.5 (-1.29%) | 82,919 |
| 20 Dec 2012 | INR | 269.5 | 280 | 268.3 | 270.8 | 270.8 | +7.7 (+2.93%) | 298,736 |
| 19 Dec 2012 | INR | 264.5 | 266.5 | 262.25 | 263.1 | 263.1 | -0.1 (-0.04%) | 37,303 |
| 18 Dec 2012 | INR | 261.6 | 267 | 258.1 | 263.2 | 263.2 | +2.35 (+0.90%) | 50,112 |
| 17 Dec 2012 | INR | 258.3 | 263.3 | 258 | 260.85 | 260.85 | +1.7 (+0.66%) | 27,529 |
| 14 Dec 2012 | INR | 261.75 | 262 | 257.9 | 259.15 | 259.15 | -1.6 (-0.61%) | 25,641 |
| 13 Dec 2012 | INR | 264.95 | 265.25 | 259.25 | 260.75 | 260.75 | -2.75 (-1.04%) | 36,131 |
| 12 Dec 2012 | INR | 266 | 267 | 262.9 | 263.5 | 263.5 | -0.95 (-0.36%) | 28,015 |
| 11 Dec 2012 | INR | 269 | 272.8 | 262.7 | 264.45 | 264.45 | -3 (-1.12%) | 88,125 |
| 10 Dec 2012 | INR | 270.75 | 272 | 266.6 | 267.45 | 267.45 | -0.95 (-0.35%) | 38,366 |
| 7 Dec 2012 | INR | 272.85 | 275.5 | 266.45 | 268.4 | 268.4 | -2.55 (-0.94%) | 71,698 |
| 6 Dec 2012 | INR | 272.25 | 273.25 | 267 | 270.95 | 270.95 | +1.5 (+0.56%) | 45,887 |
| 5 Dec 2012 | INR | 274.35 | 275 | 268.25 | 269.45 | 269.45 | -3 (-1.10%) | 38,201 |
| 4 Dec 2012 | INR | 273.7 | 276.8 | 271.2 | 272.45 | 272.45 | -2 (-0.73%) | 56,712 |
| 3 Dec 2012 | INR | 270 | 277.8 | 268.2 | 274.45 | 274.45 | +5.35 (+1.99%) | 133,695 |
| 30 Nov 2012 | INR | 268.85 | 273 | 268.05 | 269.1 | 269.1 | +1.55 (+0.58%) | 59,661 |
| 29 Nov 2012 | INR | 269.35 | 273.8 | 266.5 | 267.55 | 267.55 | -0.3 (-0.11%) | 38,456 |
| 27 Nov 2012 | INR | 268.9 | 273.8 | 265.9 | 267.85 | 267.85 | +1.4 (+0.53%) | 78,073 |
| 26 Nov 2012 | INR | 259.15 | 272 | 257.25 | 266.45 | 266.45 | +9.9 (+3.86%) | 93,599 |
| 23 Nov 2012 | INR | 260.75 | 261 | 255.6 | 256.55 | 256.55 | -2 (-0.77%) | 26,016 |
| 22 Nov 2012 | INR | 262.45 | 263.2 | 256.3 | 258.55 | 258.55 | -1.75 (-0.67%) | 43,482 |
| 21 Nov 2012 | INR | 262 | 262.4 | 257.15 | 260.3 | 260.3 | -1.85 (-0.71%) | 35,365 |
| 20 Nov 2012 | INR | 264.3 | 267.9 | 260 | 262.15 | 262.15 | -0.6 (-0.23%) | 22,552 |
| 19 Nov 2012 | INR | 267.5 | 267.5 | 259.55 | 262.75 | 262.75 | -3 (-1.13%) | 66,170 |
| 16 Nov 2012 | INR | 269.35 | 274.25 | 265 | 265.75 | 265.75 | -3.35 (-1.24%) | 115,732 |
| 15 Nov 2012 | INR | 262.25 | 280 | 262.25 | 269.1 | 269.1 | +4.85 (+1.84%) | 99,133 |
| 13 Nov 2012 | INR | 264 | 266.8 | 263 | 264.25 | 264.25 | -0.25 (-0.09%) | 5,940 |
| 12 Nov 2012 | INR | 266.05 | 267.35 | 263.2 | 264.5 | 264.5 | -1.1 (-0.41%) | 14,020 |
