| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 281.72 | 289.12 | 281.58 | 285.32 | 142.66 | +3.18 (+1.13%) | 1,780 |
| 24 Dec 2012 | INR | 281.58 | 285.28 | 281.48 | 282.14 | 141.07 | -1.58 (-0.56%) | 7,490 |
| 21 Dec 2012 | INR | 286.28 | 288.64 | 283.42 | 283.72 | 141.86 | -2.64 (-0.92%) | 5,620 |
| 20 Dec 2012 | INR | 287.7 | 288.12 | 285.42 | 286.36 | 143.18 | -4.04 (-1.39%) | 7,230 |
| 19 Dec 2012 | INR | 290.06 | 291.02 | 287.5 | 290.4 | 145.2 | +1.8 (+0.62%) | 2,570 |
| 18 Dec 2012 | INR | 289.06 | 290.34 | 285.56 | 288.6 | 144.3 | -0.52 (-0.18%) | 3,090 |
| 17 Dec 2012 | INR | 291.02 | 294.56 | 285.94 | 289.12 | 144.56 | -1.9 (-0.65%) | 1,580 |
| 14 Dec 2012 | INR | 281.82 | 293.96 | 281.82 | 291.02 | 145.51 | +4.88 (+1.71%) | 790 |
| 13 Dec 2012 | INR | 288.84 | 288.84 | 284.62 | 286.14 | 143.07 | -0.04 (-0.01%) | 1,380 |
| 12 Dec 2012 | INR | 287.22 | 287.22 | 284.76 | 286.18 | 143.09 | -1.98 (-0.69%) | 280 |
| 11 Dec 2012 | INR | 289.58 | 289.58 | 287.22 | 288.16 | 144.08 | -1.42 (-0.49%) | 2,770 |
| 10 Dec 2012 | INR | 287.98 | 291.96 | 286.5 | 289.58 | 144.79 | +1.6 (+0.56%) | 920 |
| 7 Dec 2012 | INR | 289.12 | 293.8 | 287.32 | 287.98 | 143.99 | -0.24 (-0.08%) | 1,790 |
| 6 Dec 2012 | INR | 282.96 | 291.4 | 282.96 | 288.22 | 144.11 | +1.48 (+0.52%) | 1,670 |
| 5 Dec 2012 | INR | 290.96 | 290.96 | 284.38 | 286.74 | 143.37 | +1.8 (+0.63%) | 4,770 |
| 4 Dec 2012 | INR | 288.16 | 289.02 | 284.38 | 284.94 | 142.47 | -4.04 (-1.40%) | 33,930 |
| 3 Dec 2012 | INR | 288.54 | 291.78 | 285.98 | 288.98 | 144.49 | +0.24 (+0.08%) | 2,920 |
| 30 Nov 2012 | INR | 296.14 | 305.6 | 285.6 | 288.74 | 144.37 | +2.08 (+0.73%) | 7,840 |
| 29 Nov 2012 | INR | 288.08 | 295.76 | 284.48 | 286.66 | 143.33 | -0.8 (-0.28%) | 2,240 |
| 27 Nov 2012 | INR | 288.16 | 288.16 | 286.42 | 287.46 | 143.73 | -0.52 (-0.18%) | 1,520 |
| 26 Nov 2012 | INR | 286.36 | 288.16 | 285.7 | 287.98 | 143.99 | +0.94 (+0.33%) | 1,420 |
| 23 Nov 2012 | INR | 287.22 | 291.02 | 285.6 | 287.04 | 143.52 | +1.24 (+0.43%) | 200 |
| 22 Nov 2012 | INR | 289.12 | 289.12 | 284.66 | 285.8 | 142.9 | -3.78 (-1.31%) | 6,200 |
| 21 Nov 2012 | INR | 290.06 | 290.06 | 289.12 | 289.58 | 144.79 | +1.5 (+0.52%) | 120 |
| 20 Nov 2012 | INR | 289.12 | 291.02 | 287.22 | 288.08 | 144.04 | -0.24 (-0.08%) | 1,470 |
| 19 Nov 2012 | INR | 292.9 | 296.7 | 285.8 | 288.32 | 144.16 | -2.22 (-0.76%) | 7,190 |
| 16 Nov 2012 | INR | 288.4 | 293.86 | 288.22 | 290.54 | 145.27 | +2.38 (+0.83%) | 3,320 |
| 15 Nov 2012 | INR | 289.22 | 290.06 | 287.22 | 288.16 | 144.08 | -4.42 (-1.51%) | 2,990 |
| 13 Nov 2012 | INR | 291.24 | 296.18 | 291.02 | 292.58 | 146.29 | +0.96 (+0.33%) | 690 |
| 12 Nov 2012 | INR | 292.68 | 296.56 | 289.12 | 291.62 | 145.81 | -18.58 (-5.99%) | 2,950 |
