| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | INR | 288.9 | 300.9 | 287 | 291.65 | 291.65 | +7.55 (+2.66%) | 686,837 |
| 20 Dec 2012 | INR | 282.05 | 294.5 | 272.45 | 284.1 | 284.1 | +2.35 (+0.83%) | 238,522 |
| 19 Dec 2012 | INR | 290.1 | 291.85 | 281.35 | 281.75 | 281.75 | -6.1 (-2.12%) | 112,001 |
| 18 Dec 2012 | INR | 292.45 | 295.5 | 285.95 | 287.85 | 287.85 | -0.15 (-0.05%) | 88,620 |
| 17 Dec 2012 | INR | 285 | 294.7 | 278 | 288 | 288 | +3.5 (+1.23%) | 228,423 |
| 14 Dec 2012 | INR | 297.5 | 297.5 | 281 | 284.5 | 284.5 | -9.5 (-3.23%) | 126,058 |
| 13 Dec 2012 | INR | 308.35 | 309.7 | 292 | 294 | 294 | -12 (-3.92%) | 153,034 |
| 12 Dec 2012 | INR | 310 | 315.7 | 303.55 | 306 | 306 | -3 (-0.97%) | 204,854 |
| 11 Dec 2012 | INR | 309 | 317 | 305.25 | 309 | 309 | +2 (+0.65%) | 254,868 |
| 10 Dec 2012 | INR | 307 | 319.7 | 299.65 | 307 | 307 | +1 (+0.33%) | 316,312 |
| 7 Dec 2012 | INR | 311 | 319 | 302 | 306 | 306 | -3 (-0.97%) | 467,250 |
| 6 Dec 2012 | INR | 322.95 | 324.8 | 307 | 309 | 309 | -12.7 (-3.95%) | 494,000 |
| 5 Dec 2012 | INR | 332.5 | 334.45 | 316.95 | 321.7 | 321.7 | -9.3 (-2.81%) | 723,237 |
| 4 Dec 2012 | INR | 325 | 340.9 | 322.1 | 331 | 331 | +8.7 (+2.70%) | 1,809,975 |
| 3 Dec 2012 | INR | 315 | 333.65 | 290 | 322.3 | 322.3 | +19.75 (+6.53%) | 4,634,628 |
| 30 Nov 2012 | INR | 245 | 302.55 | 245 | 302.55 | 302.55 | +52.05 (+20.78%) | 4,674,911 |
| 29 Nov 2012 | INR | 242 | 274.7 | 227 | 250.5 | 250.5 | +14.4 (+6.10%) | 1,734,482 |
| 27 Nov 2012 | INR | 246.9 | 246.95 | 236 | 236.1 | 236.1 | -6.6 (-2.72%) | 69,208 |
| 26 Nov 2012 | INR | 245.55 | 253.85 | 242 | 242.7 | 242.7 | -1.8 (-0.74%) | 79,453 |
| 23 Nov 2012 | INR | 252 | 254.3 | 243 | 244.5 | 244.5 | -4.5 (-1.81%) | 119,207 |
| 22 Nov 2012 | INR | 246.1 | 255 | 246.1 | 249 | 249 | +3 (+1.22%) | 120,404 |
| 21 Nov 2012 | INR | 242.7 | 257.1 | 241.05 | 246 | 246 | +8 (+3.36%) | 285,314 |
| 20 Nov 2012 | INR | 230 | 241 | 228.95 | 238 | 238 | +5.8 (+2.50%) | 170,801 |
| 19 Nov 2012 | INR | 239.45 | 241.5 | 232.2 | 232.2 | 232.2 | -3.8 (-1.61%) | 70,729 |
| 16 Nov 2012 | INR | 237.9 | 244.9 | 234 | 236 | 236 | -1 (-0.42%) | 88,109 |
| 15 Nov 2012 | INR | 241 | 241 | 234 | 237 | 237 | -0.8 (-0.34%) | 38,172 |
| 13 Nov 2012 | INR | 236 | 239.95 | 236 | 237.8 | 237.8 | +2.05 (+0.87%) | 15,623 |
| 12 Nov 2012 | INR | 239 | 245 | 232 | 235.75 | 235.75 | -0.75 (-0.32%) | 75,739 |
| 9 Nov 2012 | INR | 239 | 239 | 233.5 | 236.5 | 236.5 | +4.5 (+1.94%) | 46,940 |
| 8 Nov 2012 | INR | 232.7 | 236.85 | 231 | 232 | 232 | -2.5 (-1.07%) | 82,566 |
