| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | INR | 248.5 | 252.35 | 246 | 248.4 | 248.4 | -0.55 (-0.22%) | 74,470 |
| 17 Dec 2012 | INR | 246 | 252 | 246 | 248.95 | 248.95 | +3.2 (+1.30%) | 69,450 |
| 14 Dec 2012 | INR | 250.9 | 253.5 | 244.5 | 245.75 | 245.75 | -4.3 (-1.72%) | 108,090 |
| 13 Dec 2012 | INR | 250.8 | 259.35 | 248.55 | 250.05 | 250.05 | +0.3 (+0.12%) | 152,640 |
| 12 Dec 2012 | INR | 246 | 255.8 | 246 | 249.75 | 249.75 | -3.75 (-1.48%) | 78,710 |
| 11 Dec 2012 | INR | 254.7 | 256 | 251.3 | 253.5 | 253.5 | +0.65 (+0.26%) | 64,250 |
| 10 Dec 2012 | INR | 254.95 | 259 | 252.25 | 252.85 | 252.85 | -1.75 (-0.69%) | 42,450 |
| 7 Dec 2012 | INR | 256.6 | 260.3 | 253.1 | 254.6 | 254.6 | -0.65 (-0.25%) | 158,290 |
| 6 Dec 2012 | INR | 255.2 | 257 | 251 | 255.25 | 255.25 | +2.7 (+1.07%) | 66,590 |
| 5 Dec 2012 | INR | 255.15 | 257.75 | 252 | 252.55 | 252.55 | -2.15 (-0.84%) | 57,580 |
| 4 Dec 2012 | INR | 252.95 | 258.9 | 252.95 | 254.7 | 254.7 | +1.65 (+0.65%) | 123,590 |
| 3 Dec 2012 | INR | 249.85 | 255 | 248.8 | 253.05 | 253.05 | +3.1 (+1.24%) | 230,690 |
| 30 Nov 2012 | INR | 255 | 256.95 | 240.05 | 249.95 | 249.95 | -4.45 (-1.75%) | 474,810 |
| 29 Nov 2012 | INR | 254.55 | 258.45 | 253.1 | 254.4 | 254.4 | +0.7 (+0.28%) | 151,700 |
| 27 Nov 2012 | INR | 255 | 259 | 252.2 | 253.7 | 253.7 | -1.3 (-0.51%) | 106,110 |
| 26 Nov 2012 | INR | 259.35 | 260.4 | 253.1 | 255 | 255 | -1.5 (-0.58%) | 129,980 |
| 23 Nov 2012 | INR | 257.95 | 259.4 | 256 | 256.5 | 256.5 | -1.2 (-0.47%) | 59,770 |
| 22 Nov 2012 | INR | 257.95 | 261.8 | 255.2 | 257.7 | 257.7 | +2.65 (+1.04%) | 117,020 |
| 21 Nov 2012 | INR | 256.1 | 257 | 250.1 | 255.05 | 255.05 | -0.65 (-0.25%) | 136,350 |
| 20 Nov 2012 | INR | 264.85 | 264.9 | 254 | 255.7 | 255.7 | -4.6 (-1.77%) | 175,280 |
| 19 Nov 2012 | INR | 253.3 | 264.5 | 253.3 | 260.3 | 260.3 | +7.9 (+3.13%) | 467,900 |
| 16 Nov 2012 | INR | 252.05 | 265 | 245.5 | 252.4 | 252.4 | -1.9 (-0.75%) | 444,050 |
| 15 Nov 2012 | INR | 257.05 | 259.6 | 252 | 254.3 | 254.3 | -3.2 (-1.24%) | 147,390 |
| 13 Nov 2012 | INR | 259.95 | 262.1 | 255.7 | 257.5 | 257.5 | -2.4 (-0.92%) | 44,190 |
| 12 Nov 2012 | INR | 258.75 | 264 | 257.35 | 259.9 | 259.9 | +2.55 (+0.99%) | 275,030 |
| 11 Nov 2012 | INR | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | INR | 258 | 261.65 | 255.5 | 257.35 | 257.35 | -0.65 (-0.25%) | 560,770 |
| 8 Nov 2012 | INR | 253.7 | 264 | 248 | 258 | 258 | +1.55 (+0.60%) | 978,600 |
| 7 Nov 2012 | INR | 242.35 | 265.9 | 242.35 | 256.45 | 256.45 | -1.8 (-0.70%) | 1,660,000 |
| 6 Nov 2012 | INR | 230.35 | 267 | 228.55 | 258.25 | 258.25 | +35.55 (+15.96%) | 4,360,000 |
