| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 226.85 | 226.85 | 220.25 | 222.1 | 222.1 | +1.15 (+0.52%) | 1,526 |
| 24 Dec 2012 | INR | 225 | 228.25 | 220.4 | 220.95 | 220.95 | -2.85 (-1.27%) | 580 |
| 21 Dec 2012 | INR | 225 | 228 | 223 | 223.8 | 223.8 | -3.7 (-1.63%) | 479 |
| 20 Dec 2012 | INR | 230.25 | 231.5 | 226.35 | 227.5 | 227.5 | +0.6 (+0.26%) | 294 |
| 19 Dec 2012 | INR | 231 | 231.05 | 225.15 | 226.9 | 226.9 | -4.1 (-1.77%) | 1,499 |
| 18 Dec 2012 | INR | 232.7 | 232.7 | 229 | 231 | 231 | +0.85 (+0.37%) | 303 |
| 17 Dec 2012 | INR | 229.4 | 231.15 | 224.1 | 230.15 | 230.15 | +1.75 (+0.77%) | 3,650 |
| 14 Dec 2012 | INR | 231 | 233.8 | 226.55 | 228.4 | 228.4 | -4.7 (-2.02%) | 2,114 |
| 13 Dec 2012 | INR | 229.05 | 236 | 229.05 | 233.1 | 233.1 | +4.35 (+1.90%) | 3,408 |
| 12 Dec 2012 | INR | 233 | 234.25 | 228 | 228.75 | 228.75 | -7 (-2.97%) | 1,610 |
| 11 Dec 2012 | INR | 236.25 | 236.5 | 235 | 235.75 | 235.75 | +0.75 (+0.32%) | 3,921 |
| 10 Dec 2012 | INR | 235.9 | 235.95 | 230.2 | 235 | 235 | +2.3 (+0.99%) | 2,069 |
| 7 Dec 2012 | INR | 229 | 235.9 | 227.55 | 232.7 | 232.7 | +5.2 (+2.29%) | 12,692 |
| 6 Dec 2012 | INR | 230.9 | 230.9 | 226.7 | 227.5 | 227.5 | -0.5 (-0.22%) | 456 |
| 5 Dec 2012 | INR | 225.95 | 230.7 | 225.95 | 228 | 228 | +0.35 (+0.15%) | 666 |
| 4 Dec 2012 | INR | 229.7 | 229.7 | 226.6 | 227.65 | 227.65 | +0.55 (+0.24%) | 790 |
| 3 Dec 2012 | INR | 228 | 228 | 226 | 227.1 | 227.1 | -1.65 (-0.72%) | 1,327 |
| 30 Nov 2012 | INR | 228.7 | 229.05 | 225.1 | 228.75 | 228.75 | +2.9 (+1.28%) | 1,230 |
| 29 Nov 2012 | INR | 227.85 | 228.5 | 225.1 | 225.85 | 225.85 | -1.35 (-0.59%) | 1,359 |
| 27 Nov 2012 | INR | 230 | 234 | 227 | 227.2 | 227.2 | -1.9 (-0.83%) | 3,826 |
| 26 Nov 2012 | INR | 230.55 | 232.75 | 228 | 229.1 | 229.1 | -1.35 (-0.59%) | 3,346 |
| 23 Nov 2012 | INR | 229 | 231 | 227.4 | 230.45 | 230.45 | +2.9 (+1.27%) | 4,425 |
| 22 Nov 2012 | INR | 227.05 | 227.55 | 227.05 | 227.55 | 227.55 | +1.4 (+0.62%) | 12 |
| 21 Nov 2012 | INR | 228.05 | 230 | 225.5 | 226.15 | 226.15 | +3.1 (+1.39%) | 135 |
| 20 Nov 2012 | INR | 228 | 230 | 222 | 223.05 | 223.05 | -5 (-2.19%) | 1,419 |
| 19 Nov 2012 | INR | 228.55 | 230.25 | 228 | 228.05 | 228.05 | -0.2 (-0.09%) | 2,490 |
| 16 Nov 2012 | INR | 229.2 | 233.8 | 225.6 | 228.25 | 228.25 | -3.2 (-1.38%) | 2,463 |
| 15 Nov 2012 | INR | 234 | 234 | 229.05 | 231.45 | 231.45 | -2.55 (-1.09%) | 1,301 |
| 13 Nov 2012 | INR | 228 | 236.45 | 228 | 234 | 234 | +5.3 (+2.32%) | 3,301 |
| 12 Nov 2012 | INR | 225.05 | 229.9 | 225.05 | 228.7 | 228.7 | +1.55 (+0.68%) | 568 |
