| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 287.1 | 293.75 | 286 | 292.45 | 146.225 | +6.65 (+2.33%) | 249 |
| 24 Dec 2012 | INR | 297.5 | 297.5 | 285.5 | 285.8 | 142.9 | -5.4 (-1.85%) | 274 |
| 21 Dec 2012 | INR | 291.1 | 294.5 | 286.7 | 291.2 | 145.6 | -2.3 (-0.78%) | 396 |
| 20 Dec 2012 | INR | 299 | 299 | 289 | 293.5 | 146.75 | +0.8 (+0.27%) | 160 |
| 19 Dec 2012 | INR | 290 | 294.75 | 286.05 | 292.7 | 146.35 | +0.7 (+0.24%) | 167 |
| 18 Dec 2012 | INR | 292.9 | 295.05 | 288.6 | 292 | 146 | +4.65 (+1.62%) | 117 |
| 17 Dec 2012 | INR | 286.7 | 290.5 | 286 | 287.35 | 143.675 | -0.7 (-0.24%) | 404 |
| 14 Dec 2012 | INR | 290 | 292.95 | 287 | 288.05 | 144.025 | +0.65 (+0.23%) | 313 |
| 13 Dec 2012 | INR | 289 | 294.3 | 286.6 | 287.4 | 143.7 | -1.75 (-0.61%) | 1,881 |
| 12 Dec 2012 | INR | 295 | 295 | 289 | 289.15 | 144.575 | -1.1 (-0.38%) | 1,820 |
| 11 Dec 2012 | INR | 290.05 | 299.65 | 289.15 | 290.25 | 145.125 | -2.7 (-0.92%) | 470 |
| 10 Dec 2012 | INR | 290 | 295 | 289.8 | 292.95 | 146.475 | +2.25 (+0.77%) | 335 |
| 7 Dec 2012 | INR | 290 | 292.5 | 287.25 | 290.7 | 145.35 | +1.95 (+0.68%) | 252 |
| 6 Dec 2012 | INR | 293 | 293 | 288.2 | 288.75 | 144.375 | -2.65 (-0.91%) | 110 |
| 5 Dec 2012 | INR | 292.1 | 293 | 288 | 291.4 | 145.7 | +0.4 (+0.14%) | 384 |
| 4 Dec 2012 | INR | 292.1 | 292.1 | 291 | 291 | 145.5 | -1.1 (-0.38%) | 127 |
| 3 Dec 2012 | INR | 295 | 295 | 291.1 | 292.1 | 146.05 | +1.5 (+0.52%) | 422 |
| 30 Nov 2012 | INR | 291 | 293.85 | 289 | 290.6 | 145.3 | -2.25 (-0.77%) | 241 |
| 29 Nov 2012 | INR | 290.05 | 292.85 | 289.85 | 292.85 | 146.425 | +1.7 (+0.58%) | 406 |
| 27 Nov 2012 | INR | 286.05 | 303 | 286 | 291.15 | 145.575 | -0.75 (-0.26%) | 431 |
| 26 Nov 2012 | INR | 288.5 | 305 | 288.5 | 291.9 | 145.95 | +4.65 (+1.62%) | 351 |
| 23 Nov 2012 | INR | 291.55 | 292 | 287 | 287.25 | 143.625 | -6.75 (-2.30%) | 465 |
| 22 Nov 2012 | INR | 298.5 | 300 | 292 | 294 | 147 | -10 (-3.29%) | 190 |
| 21 Nov 2012 | INR | 300 | 304.7 | 300 | 304 | 152 | +4 (+1.33%) | 12 |
| 20 Nov 2012 | INR | 298.25 | 300 | 297 | 300 | 150 | +2.45 (+0.82%) | 135 |
| 19 Nov 2012 | INR | 297.5 | 297.6 | 297.5 | 297.55 | 148.775 | -2.85 (-0.95%) | 4 |
| 16 Nov 2012 | INR | 300 | 307.95 | 300 | 300.4 | 150.2 | -4.25 (-1.40%) | 117 |
| 15 Nov 2012 | INR | 310.95 | 310.95 | 302 | 304.65 | 152.325 | -5.55 (-1.79%) | 53 |
| 13 Nov 2012 | INR | 302 | 312 | 301.25 | 310.2 | 155.1 | +9.6 (+3.19%) | 44 |
| 12 Nov 2012 | INR | 300.15 | 308 | 300 | 300.6 | 150.3 | -7.3 (-2.37%) | 181 |
