| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 360 | 364.45 | 352.15 | 358.9 | 358.9 | -0.15 (-0.04%) | 36,064 |
| 24 Dec 2012 | INR | 340 | 369.8 | 340 | 359.05 | 359.05 | +21.75 (+6.45%) | 103,749 |
| 21 Dec 2012 | INR | 328.85 | 339 | 328.85 | 337.3 | 337.3 | +3.55 (+1.06%) | 25,491 |
| 20 Dec 2012 | INR | 332 | 337.95 | 330.15 | 333.75 | 333.75 | +2.05 (+0.62%) | 16,130 |
| 19 Dec 2012 | INR | 338.5 | 338.55 | 328.2 | 331.7 | 331.7 | -3.7 (-1.10%) | 20,256 |
| 18 Dec 2012 | INR | 311 | 338.7 | 311 | 335.4 | 335.4 | +21.3 (+6.78%) | 64,083 |
| 17 Dec 2012 | INR | 308.2 | 316.9 | 308.2 | 314.1 | 314.1 | +5.2 (+1.68%) | 25,246 |
| 14 Dec 2012 | INR | 305 | 310.1 | 303.2 | 308.9 | 308.9 | +5.15 (+1.70%) | 12,781 |
| 13 Dec 2012 | INR | 307 | 310.25 | 303 | 303.75 | 303.75 | -3.35 (-1.09%) | 17,035 |
| 12 Dec 2012 | INR | 308.7 | 312.5 | 304 | 307.1 | 307.1 | +0.5 (+0.16%) | 18,581 |
| 11 Dec 2012 | INR | 299.7 | 309.7 | 299.7 | 306.6 | 306.6 | +9.75 (+3.28%) | 39,412 |
| 10 Dec 2012 | INR | 285.2 | 301.1 | 281 | 296.85 | 296.85 | +8.75 (+3.04%) | 25,466 |
| 7 Dec 2012 | INR | 290 | 291.4 | 286 | 288.1 | 288.1 | -0.9 (-0.31%) | 46,720 |
| 6 Dec 2012 | INR | 298 | 298 | 284.1 | 289 | 289 | +1.1 (+0.38%) | 49,968 |
| 5 Dec 2012 | INR | 287.75 | 298.45 | 272.8 | 287.9 | 287.9 | -1 (-0.35%) | 42,307 |
| 4 Dec 2012 | INR | 292.95 | 295.9 | 287.05 | 288.9 | 288.9 | -2.3 (-0.79%) | 8,808 |
| 3 Dec 2012 | INR | 298.9 | 304.45 | 289.3 | 291.2 | 291.2 | -6.8 (-2.28%) | 8,921 |
| 30 Nov 2012 | INR | 302.7 | 302.7 | 295.5 | 298 | 298 | -1.6 (-0.53%) | 7,423 |
| 29 Nov 2012 | INR | 295.95 | 304.4 | 294.95 | 299.6 | 299.6 | +4.6 (+1.56%) | 19,657 |
| 27 Nov 2012 | INR | 296.5 | 298.5 | 291.05 | 295 | 295 | -1.5 (-0.51%) | 8,491 |
| 26 Nov 2012 | INR | 304 | 306.9 | 295.5 | 296.5 | 296.5 | -6.5 (-2.15%) | 6,979 |
| 23 Nov 2012 | INR | 308.4 | 309.75 | 297.5 | 303 | 303 | -2.15 (-0.70%) | 25,464 |
| 22 Nov 2012 | INR | 290.8 | 309 | 290.8 | 305.15 | 305.15 | +16.25 (+5.62%) | 23,556 |
| 21 Nov 2012 | INR | 292 | 292 | 287 | 288.9 | 288.9 | -1.35 (-0.47%) | 9,461 |
| 20 Nov 2012 | INR | 300 | 304.5 | 288 | 290.25 | 290.25 | -8.6 (-2.88%) | 19,889 |
| 19 Nov 2012 | INR | 307.2 | 311.65 | 294.3 | 298.85 | 298.85 | -9.5 (-3.08%) | 24,185 |
| 16 Nov 2012 | INR | 321.3 | 328 | 303.95 | 308.35 | 308.35 | -10.5 (-3.29%) | 17,541 |
| 15 Nov 2012 | INR | 318 | 323.95 | 301 | 318.85 | 318.85 | +1.1 (+0.35%) | 21,873 |
| 13 Nov 2012 | INR | 331 | 331 | 312.75 | 317.75 | 317.75 | -11.2 (-3.40%) | 11,516 |
| 12 Nov 2012 | INR | 324.8 | 334.7 | 301 | 328.95 | 328.95 | +5.75 (+1.78%) | 25,937 |
