| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | INR | 246 | 257.5 | 246 | 250.25 | 250.25 | -3.75 (-1.48%) | 2,717 |
| 26 Dec 2012 | INR | 254 | 258.7 | 249.15 | 254 | 254 | -1.4 (-0.55%) | 17,644 |
| 24 Dec 2012 | INR | 256 | 259 | 254 | 255.4 | 255.4 | -0.6 (-0.23%) | 67,149 |
| 21 Dec 2012 | INR | 257.95 | 265 | 254 | 256 | 256 | 0.0 (0.0%) | 60,517 |
| 20 Dec 2012 | INR | 251.25 | 257.5 | 250 | 256 | 256 | +6 (+2.40%) | 13,859 |
| 19 Dec 2012 | INR | 247.95 | 263.7 | 243.4 | 250 | 250 | +3.75 (+1.52%) | 32,900 |
| 18 Dec 2012 | INR | 244 | 249 | 244 | 246.25 | 246.25 | -2.75 (-1.10%) | 4,907 |
| 17 Dec 2012 | INR | 248.9 | 249.85 | 242.1 | 249 | 249 | +4 (+1.63%) | 2,653 |
| 14 Dec 2012 | INR | 247.7 | 247.7 | 242.2 | 245 | 245 | +3.45 (+1.43%) | 2,003 |
| 13 Dec 2012 | INR | 248 | 249.65 | 241.5 | 241.55 | 241.55 | -4.35 (-1.77%) | 9,058 |
| 12 Dec 2012 | INR | 246.85 | 246.85 | 243 | 245.9 | 245.9 | +1.5 (+0.61%) | 1,851 |
| 11 Dec 2012 | INR | 244.25 | 249.45 | 241.25 | 244.4 | 244.4 | -0.4 (-0.16%) | 6,044 |
| 10 Dec 2012 | INR | 249 | 259 | 244 | 244.8 | 244.8 | +1.8 (+0.74%) | 13,576 |
| 7 Dec 2012 | INR | 248 | 248 | 242.1 | 243 | 243 | -1.7 (-0.69%) | 14,299 |
| 6 Dec 2012 | INR | 252 | 253.5 | 242 | 244.7 | 244.7 | -4.8 (-1.92%) | 12,530 |
| 5 Dec 2012 | INR | 251.7 | 255 | 247.5 | 249.5 | 249.5 | +0.5 (+0.20%) | 33,793 |
| 4 Dec 2012 | INR | 255 | 256.25 | 249 | 249 | 249 | -7.15 (-2.79%) | 28,191 |
| 3 Dec 2012 | INR | 261.75 | 261.75 | 256 | 256.15 | 256.15 | -1.65 (-0.64%) | 10,068 |
| 30 Nov 2012 | INR | 264 | 264 | 257 | 257.8 | 257.8 | -2.2 (-0.85%) | 4,702 |
| 29 Nov 2012 | INR | 263.25 | 272.9 | 256 | 260 | 260 | -1.05 (-0.40%) | 34,438 |
| 27 Nov 2012 | INR | 265.5 | 268.7 | 260.65 | 261.05 | 261.05 | -3.95 (-1.49%) | 5,381 |
| 26 Nov 2012 | INR | 269.8 | 271.55 | 264.85 | 265 | 265 | -4.7 (-1.74%) | 6,505 |
| 23 Nov 2012 | INR | 268.9 | 271.9 | 264.25 | 269.7 | 269.7 | +0.7 (+0.26%) | 1,282 |
| 22 Nov 2012 | INR | 271 | 271 | 267 | 269 | 269 | -2.55 (-0.94%) | 8,901 |
| 21 Nov 2012 | INR | 271 | 274.95 | 271 | 271.55 | 271.55 | +0.45 (+0.17%) | 2,621 |
| 20 Nov 2012 | INR | 271.5 | 274 | 268 | 271.1 | 271.1 | -3.6 (-1.31%) | 1,048 |
| 19 Nov 2012 | INR | 272.05 | 274.7 | 271 | 274.7 | 274.7 | +1.95 (+0.71%) | 891 |
| 16 Nov 2012 | INR | 278.85 | 278.9 | 269.9 | 272.75 | 272.75 | -1.25 (-0.46%) | 1,733 |
| 15 Nov 2012 | INR | 275.5 | 278.95 | 273 | 274 | 274 | -1.5 (-0.54%) | 791 |
| 13 Nov 2012 | INR | 284.7 | 284.7 | 273.55 | 275.5 | 275.5 | -3.5 (-1.25%) | 1,173 |
