| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 255.9 | 262 | 255.9 | 261.45 | 261.45 | +7.25 (+2.85%) | 25,247 |
| 24 Dec 2012 | INR | 260 | 260 | 250 | 254.2 | 254.2 | +0.4 (+0.16%) | 16,209 |
| 21 Dec 2012 | INR | 258 | 259.6 | 253.05 | 253.8 | 253.8 | -5.7 (-2.20%) | 18,771 |
| 20 Dec 2012 | INR | 269.5 | 269.5 | 258.55 | 259.5 | 259.5 | -4.35 (-1.65%) | 11,574 |
| 19 Dec 2012 | INR | 264.5 | 266.4 | 262.3 | 263.85 | 263.85 | -0.65 (-0.25%) | 8,015 |
| 18 Dec 2012 | INR | 260.5 | 267.95 | 260.5 | 264.5 | 264.5 | +0.25 (+0.09%) | 18,184 |
| 17 Dec 2012 | INR | 256 | 268.75 | 256 | 264.25 | 264.25 | +4.85 (+1.87%) | 29,130 |
| 14 Dec 2012 | INR | 262 | 263.65 | 258.1 | 259.4 | 259.4 | -1.55 (-0.59%) | 9,451 |
| 13 Dec 2012 | INR | 261 | 265.9 | 260.1 | 260.95 | 260.95 | -3.2 (-1.21%) | 16,429 |
| 12 Dec 2012 | INR | 272 | 273.1 | 263.4 | 264.15 | 264.15 | -6.65 (-2.46%) | 34,480 |
| 11 Dec 2012 | INR | 264 | 271.9 | 263 | 270.8 | 270.8 | +8.3 (+3.16%) | 113,142 |
| 10 Dec 2012 | INR | 257.25 | 264.95 | 253.2 | 262.5 | 262.5 | +5.25 (+2.04%) | 51,142 |
| 7 Dec 2012 | INR | 253 | 262.7 | 253 | 257.25 | 257.25 | -0.8 (-0.31%) | 19,001 |
| 6 Dec 2012 | INR | 252 | 259 | 252 | 258.05 | 258.05 | +1.95 (+0.76%) | 19,116 |
| 5 Dec 2012 | INR | 257.45 | 259 | 254.5 | 256.1 | 256.1 | +1.3 (+0.51%) | 33,356 |
| 4 Dec 2012 | INR | 245.5 | 261.5 | 245.05 | 254.8 | 254.8 | +10.25 (+4.19%) | 130,772 |
| 3 Dec 2012 | INR | 244.9 | 246 | 243.1 | 244.55 | 244.55 | +1.7 (+0.70%) | 23,161 |
| 30 Nov 2012 | INR | 244 | 245 | 242 | 242.85 | 242.85 | +0.55 (+0.23%) | 16,014 |
| 29 Nov 2012 | INR | 246 | 246 | 237.25 | 242.3 | 242.3 | +4.6 (+1.94%) | 19,037 |
| 27 Nov 2012 | INR | 240.9 | 241.4 | 237.25 | 237.7 | 237.7 | -0.6 (-0.25%) | 14,998 |
| 26 Nov 2012 | INR | 240 | 243.45 | 234 | 238.3 | 238.3 | -0.1 (-0.04%) | 18,726 |
| 23 Nov 2012 | INR | 243 | 243 | 237.75 | 238.4 | 238.4 | -2.65 (-1.10%) | 10,818 |
| 22 Nov 2012 | INR | 240.25 | 245 | 239.15 | 241.05 | 241.05 | +1.35 (+0.56%) | 18,401 |
| 21 Nov 2012 | INR | 240.1 | 240.9 | 238 | 239.7 | 239.7 | +0.75 (+0.31%) | 9,995 |
| 20 Nov 2012 | INR | 241.9 | 242.5 | 238.25 | 238.95 | 238.95 | -0.55 (-0.23%) | 10,157 |
| 19 Nov 2012 | INR | 243 | 243.6 | 239 | 239.5 | 239.5 | -3.1 (-1.28%) | 16,550 |
| 16 Nov 2012 | INR | 245.85 | 246 | 241.55 | 242.6 | 242.6 | -1.85 (-0.76%) | 12,291 |
| 15 Nov 2012 | INR | 247.6 | 247.6 | 244 | 244.45 | 244.45 | -2.45 (-0.99%) | 10,774 |
| 13 Nov 2012 | INR | 246 | 247.95 | 245.75 | 246.9 | 246.9 | +1.25 (+0.51%) | 4,229 |
| 12 Nov 2012 | INR | 249.35 | 249.95 | 241.55 | 245.65 | 245.65 | -3.3 (-1.33%) | 18,724 |
