| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 223 | 228.5 | 212.1 | 214.25 | 214.25 | -7.45 (-3.36%) | 90,696 |
| 24 Dec 2012 | INR | 226 | 238 | 218.2 | 221.7 | 221.7 | -7.95 (-3.46%) | 114,784 |
| 21 Dec 2012 | INR | 240.45 | 240.45 | 229.65 | 229.65 | 229.65 | -12.05 (-4.99%) | 52,814 |
| 20 Dec 2012 | INR | 247.2 | 248 | 240.4 | 241.7 | 241.7 | -7.1 (-2.85%) | 44,917 |
| 19 Dec 2012 | INR | 256 | 257 | 246.35 | 248.8 | 248.8 | -5.05 (-1.99%) | 54,296 |
| 18 Dec 2012 | INR | 254 | 259.85 | 252.5 | 253.85 | 253.85 | +5.1 (+2.05%) | 113,646 |
| 17 Dec 2012 | INR | 239.15 | 251.1 | 228.1 | 248.75 | 248.75 | +9.6 (+4.01%) | 286,448 |
| 14 Dec 2012 | INR | 250 | 251.5 | 239.15 | 239.15 | 239.15 | -12.55 (-4.99%) | 90,187 |
| 13 Dec 2012 | INR | 266 | 271.5 | 251.7 | 251.7 | 251.7 | -13.2 (-4.98%) | 118,151 |
| 12 Dec 2012 | INR | 274.5 | 277.9 | 264.15 | 264.9 | 264.9 | -7.55 (-2.77%) | 69,262 |
| 11 Dec 2012 | INR | 284.4 | 286.85 | 271.3 | 272.45 | 272.45 | -7.2 (-2.57%) | 109,371 |
| 10 Dec 2012 | INR | 289.7 | 301 | 276.05 | 279.65 | 279.65 | -7.05 (-2.46%) | 206,801 |
| 7 Dec 2012 | INR | 284.7 | 291.5 | 283.05 | 286.7 | 286.7 | +5.6 (+1.99%) | 127,633 |
| 6 Dec 2012 | INR | 288.45 | 288.45 | 278.05 | 281.1 | 281.1 | +6.35 (+2.31%) | 140,178 |
| 5 Dec 2012 | INR | 263 | 274.75 | 262.05 | 274.75 | 274.75 | +13.05 (+4.99%) | 47,472 |
| 4 Dec 2012 | INR | 273.75 | 276.1 | 260.3 | 261.7 | 261.7 | -10.25 (-3.77%) | 78,162 |
| 3 Dec 2012 | INR | 278.9 | 282 | 270.6 | 271.95 | 271.95 | -2.15 (-0.78%) | 84,663 |
| 30 Nov 2012 | INR | 289.9 | 290 | 272.15 | 274.1 | 274.1 | -11.75 (-4.11%) | 142,341 |
| 29 Nov 2012 | INR | 288.9 | 296.15 | 283.25 | 285.85 | 285.85 | -0.85 (-0.30%) | 160,939 |
| 27 Nov 2012 | INR | 285 | 292.5 | 282 | 286.7 | 286.7 | +5.9 (+2.10%) | 239,779 |
| 26 Nov 2012 | INR | 289.85 | 289.85 | 276 | 280.8 | 280.8 | +4.75 (+1.72%) | 431,235 |
| 23 Nov 2012 | INR | 276.05 | 276.05 | 268 | 276.05 | 276.05 | +13.1 (+4.98%) | 93,670 |
| 22 Nov 2012 | INR | 250 | 262.95 | 245 | 262.95 | 262.95 | +12.5 (+4.99%) | 233,814 |
| 21 Nov 2012 | INR | 268.2 | 269.95 | 249.15 | 250.45 | 250.45 | -11.8 (-4.50%) | 332,181 |
| 20 Nov 2012 | INR | 259 | 266.85 | 255 | 262.25 | 262.25 | +8.1 (+3.19%) | 654,708 |
| 19 Nov 2012 | INR | 244 | 254.15 | 243.25 | 254.15 | 254.15 | +12.1 (+5.00%) | 273,667 |
| 16 Nov 2012 | INR | 237.7 | 243.45 | 233.6 | 242.05 | 242.05 | +10.15 (+4.38%) | 865,733 |
| 15 Nov 2012 | INR | 219.9 | 231.9 | 215.25 | 231.9 | 231.9 | +11 (+4.98%) | 849,703 |
| 13 Nov 2012 | INR | 229.1 | 229.1 | 218 | 220.9 | 220.9 | +2.7 (+1.24%) | 159,562 |
| 12 Nov 2012 | INR | 214.65 | 218.2 | 208.1 | 218.2 | 218.2 | +10.35 (+4.98%) | 188,459 |
