| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | INR | 275.1 | 275.1 | 263 | 263 | 263 | -6 (-2.23%) | 646 |
| 14 Dec 2012 | INR | 275 | 275 | 266 | 269 | 269 | +6.3 (+2.40%) | 932 |
| 13 Dec 2012 | INR | 277 | 285 | 262 | 262.7 | 262.7 | -0.3 (-0.11%) | 622 |
| 12 Dec 2012 | INR | 264.49 | 313.3 | 260 | 263 | 263 | +3 (+1.15%) | 23,762 |
| 11 Dec 2012 | INR | 259 | 263.49 | 259 | 260 | 260 | +1 (+0.39%) | 624 |
| 10 Dec 2012 | INR | 259.8 | 260 | 259 | 259 | 259 | 0.0 (0.0%) | 807 |
| 7 Dec 2012 | INR | 254.89 | 259.8 | 254.89 | 259 | 259 | +7 (+2.78%) | 626 |
| 6 Dec 2012 | INR | 255 | 255 | 250 | 252 | 252 | -2 (-0.79%) | 297 |
| 5 Dec 2012 | INR | 250 | 254 | 250 | 254 | 254 | +5.7 (+2.30%) | 223 |
| 4 Dec 2012 | INR | 254.79 | 254.79 | 248.3 | 248.3 | 248.3 | -1.85 (-0.74%) | 112 |
| 3 Dec 2012 | INR | 248.05 | 253.29 | 248.05 | 250.15 | 250.15 | -1.85 (-0.73%) | 794 |
| 30 Nov 2012 | INR | 249 | 252.51 | 249 | 252 | 252 | +3.88 (+1.56%) | 582 |
| 29 Nov 2012 | INR | 250 | 253.8 | 246 | 248.12 | 248.12 | +1.12 (+0.45%) | 948 |
| 27 Nov 2012 | INR | 252 | 252 | 247 | 247 | 247 | -1 (-0.40%) | 162 |
| 26 Nov 2012 | INR | 243.01 | 248 | 243.01 | 248 | 248 | +1.01 (+0.41%) | 287 |
| 23 Nov 2012 | INR | 250.99 | 250.99 | 243.11 | 246.99 | 246.99 | +0.14 (+0.06%) | 214 |
| 22 Nov 2012 | INR | 246.85 | 246.85 | 246.85 | 246.85 | 246.85 | +4.25 (+1.75%) | 10 |
| 21 Nov 2012 | INR | 245 | 245 | 240.25 | 242.6 | 242.6 | +1.1 (+0.46%) | 560 |
| 20 Nov 2012 | INR | 250 | 250 | 241.5 | 241.5 | 241.5 | -4.5 (-1.83%) | 120 |
| 19 Nov 2012 | INR | 252 | 252 | 246 | 246 | 246 | +2 (+0.82%) | 23 |
| 16 Nov 2012 | INR | 252 | 252 | 243 | 244 | 244 | -2.15 (-0.87%) | 158 |
| 15 Nov 2012 | INR | 258.9 | 258.9 | 246.15 | 246.15 | 246.15 | -8.75 (-3.43%) | 155 |
| 13 Nov 2012 | INR | 251.5 | 255 | 250 | 254.9 | 254.9 | +4.91 (+1.96%) | 575 |
| 12 Nov 2012 | INR | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | +6.84 (+2.81%) | 16 |
| 9 Nov 2012 | INR | 243.05 | 243.99 | 243 | 243.15 | 243.15 | -0.35 (-0.14%) | 67 |
| 8 Nov 2012 | INR | 245 | 245 | 242.15 | 243.5 | 243.5 | -1.5 (-0.61%) | 210 |
| 7 Nov 2012 | INR | 249.6 | 252 | 242 | 245 | 245 | -4.9 (-1.96%) | 412 |
| 6 Nov 2012 | INR | 250 | 250 | 249.9 | 249.9 | 249.9 | +6.7 (+2.75%) | 2 |
| 5 Nov 2012 | INR | 248.5 | 248.5 | 243.1 | 243.2 | 243.2 | -0.05 (-0.02%) | 18 |
| 2 Nov 2012 | INR | 242.06 | 254.52 | 242.06 | 243.25 | 243.25 | +1.65 (+0.68%) | 149 |
