| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 155.55 | 156 | 154.05 | 154.1 | 154.1 | -1.8 (-1.15%) | 2,858 |
| 24 Dec 2012 | INR | 157 | 159 | 154 | 155.9 | 155.9 | -1.5 (-0.95%) | 1,829 |
| 21 Dec 2012 | INR | 152.85 | 158.5 | 152.5 | 157.4 | 157.4 | +2.25 (+1.45%) | 7,217 |
| 20 Dec 2012 | INR | 152.05 | 156.75 | 151.2 | 155.15 | 155.15 | -0.6 (-0.39%) | 4,088 |
| 19 Dec 2012 | INR | 154 | 156.7 | 152.8 | 155.75 | 155.75 | +1.15 (+0.74%) | 1,680 |
| 18 Dec 2012 | INR | 154.95 | 155.95 | 151.4 | 154.6 | 154.6 | +1.25 (+0.82%) | 3,884 |
| 17 Dec 2012 | INR | 155.25 | 159 | 151 | 153.35 | 153.35 | -6.5 (-4.07%) | 4,220 |
| 14 Dec 2012 | INR | 155.3 | 160 | 155.1 | 159.85 | 159.85 | +2.55 (+1.62%) | 7,535 |
| 13 Dec 2012 | INR | 155.6 | 158.95 | 155.1 | 157.3 | 157.3 | +0.7 (+0.45%) | 1,161 |
| 12 Dec 2012 | INR | 159.9 | 159.9 | 155.1 | 156.6 | 156.6 | +1.1 (+0.71%) | 687 |
| 11 Dec 2012 | INR | 158.2 | 162 | 155.15 | 155.5 | 155.5 | -5.2 (-3.24%) | 2,604 |
| 10 Dec 2012 | INR | 164 | 164.7 | 160 | 160.7 | 160.7 | -0.85 (-0.53%) | 4,711 |
| 7 Dec 2012 | INR | 159.8 | 165.75 | 157.5 | 161.55 | 161.55 | +1.75 (+1.10%) | 5,016 |
| 6 Dec 2012 | INR | 156.05 | 162.5 | 156.05 | 159.8 | 159.8 | +2.65 (+1.69%) | 3,356 |
| 5 Dec 2012 | INR | 154.25 | 159.65 | 154.25 | 157.15 | 157.15 | +0.2 (+0.13%) | 5,373 |
| 4 Dec 2012 | INR | 155.7 | 158.95 | 155.7 | 156.95 | 156.95 | +0.2 (+0.13%) | 6,108 |
| 3 Dec 2012 | INR | 155.15 | 159.8 | 155.1 | 156.75 | 156.75 | +0.05 (+0.03%) | 3,214 |
| 30 Nov 2012 | INR | 162 | 163.55 | 156.25 | 156.7 | 156.7 | -5.2 (-3.21%) | 5,988 |
| 29 Nov 2012 | INR | 151.55 | 163.9 | 151.1 | 161.9 | 161.9 | +10.3 (+6.79%) | 370,940 |
| 27 Nov 2012 | INR | 150.05 | 154.8 | 148.35 | 151.6 | 151.6 | -0.05 (-0.03%) | 3,677 |
| 26 Nov 2012 | INR | 150 | 153 | 145.5 | 151.65 | 151.65 | +4.5 (+3.06%) | 3,695 |
| 23 Nov 2012 | INR | 148 | 150.9 | 146.1 | 147.15 | 147.15 | -2.35 (-1.57%) | 2,809 |
| 22 Nov 2012 | INR | 150 | 156.95 | 148.35 | 149.5 | 149.5 | +0.65 (+0.44%) | 6,500 |
| 21 Nov 2012 | INR | 147.95 | 150 | 144.5 | 148.85 | 148.85 | +4.55 (+3.15%) | 2,235 |
| 20 Nov 2012 | INR | 149.9 | 149.9 | 143.15 | 144.3 | 144.3 | -3.4 (-2.30%) | 6,903 |
| 19 Nov 2012 | INR | 149.65 | 153 | 147 | 147.7 | 147.7 | -2.85 (-1.89%) | 1,807 |
| 16 Nov 2012 | INR | 154.2 | 158.45 | 147 | 150.55 | 150.55 | -3.05 (-1.99%) | 4,064 |
| 15 Nov 2012 | INR | 161.85 | 161.85 | 152.2 | 153.6 | 153.6 | -6.4 (-4%) | 19,991 |
| 13 Nov 2012 | INR | 163 | 163 | 158.6 | 160 | 160 | -1.3 (-0.81%) | 897 |
| 12 Nov 2012 | INR | 158.05 | 164.7 | 156.5 | 161.3 | 161.3 | +1.4 (+0.88%) | 3,440 |
