| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 236.65 | 238.6 | 234.6 | 236.55 | 236.55 | +2.9 (+1.24%) | 81,642 |
| 24 Dec 2012 | INR | 231.9 | 239.8 | 229 | 233.65 | 233.65 | +6.7 (+2.95%) | 54,359 |
| 21 Dec 2012 | INR | 225.55 | 229 | 224.15 | 226.95 | 226.95 | +0.65 (+0.29%) | 56,996 |
| 20 Dec 2012 | INR | 225 | 230 | 223.5 | 226.3 | 226.3 | +2.95 (+1.32%) | 33,119 |
| 19 Dec 2012 | INR | 218.25 | 226.8 | 217.05 | 223.35 | 223.35 | +2.4 (+1.09%) | 22,083 |
| 18 Dec 2012 | INR | 218.25 | 226.95 | 215 | 220.95 | 220.95 | +2.9 (+1.33%) | 64,342 |
| 17 Dec 2012 | INR | 216.7 | 222.95 | 214.65 | 218.05 | 218.05 | +3.8 (+1.77%) | 57,112 |
| 14 Dec 2012 | INR | 212.8 | 217.5 | 208.05 | 214.25 | 214.25 | +2.4 (+1.13%) | 46,390 |
| 13 Dec 2012 | INR | 213.95 | 214.85 | 207.65 | 211.85 | 211.85 | -0.2 (-0.09%) | 14,958 |
| 12 Dec 2012 | INR | 216.55 | 217.85 | 207.3 | 212.05 | 212.05 | -1.75 (-0.82%) | 60,650 |
| 11 Dec 2012 | INR | 209.95 | 218.7 | 208.95 | 213.8 | 213.8 | +8.05 (+3.91%) | 100,319 |
| 10 Dec 2012 | INR | 204.05 | 207.75 | 202 | 205.75 | 205.75 | -0.05 (-0.02%) | 19,377 |
| 7 Dec 2012 | INR | 203.5 | 208.4 | 203.5 | 205.8 | 205.8 | +0.4 (+0.19%) | 10,627 |
| 6 Dec 2012 | INR | 207 | 207.85 | 204 | 205.4 | 205.4 | -0.65 (-0.32%) | 5,172 |
| 5 Dec 2012 | INR | 204.95 | 208.05 | 202.35 | 206.05 | 206.05 | +2.15 (+1.05%) | 13,315 |
| 4 Dec 2012 | INR | 203.15 | 206 | 202.05 | 203.9 | 203.9 | +2.8 (+1.39%) | 5,504 |
| 3 Dec 2012 | INR | 203.1 | 207 | 199.8 | 201.1 | 201.1 | -1.8 (-0.89%) | 10,971 |
| 30 Nov 2012 | INR | 205.75 | 207.7 | 202 | 202.9 | 202.9 | +0.15 (+0.07%) | 17,533 |
| 29 Nov 2012 | INR | 205.95 | 205.95 | 201 | 202.75 | 202.75 | -1.75 (-0.86%) | 14,410 |
| 27 Nov 2012 | INR | 205 | 205.6 | 202.05 | 204.5 | 204.5 | +1.3 (+0.64%) | 3,528 |
| 26 Nov 2012 | INR | 204.05 | 206 | 201.45 | 203.2 | 203.2 | -0.1 (-0.05%) | 9,728 |
| 23 Nov 2012 | INR | 203.95 | 204.95 | 200.6 | 203.3 | 203.3 | +1.35 (+0.67%) | 6,424 |
| 22 Nov 2012 | INR | 207.85 | 208.7 | 201.1 | 201.95 | 201.95 | -3.35 (-1.63%) | 12,796 |
| 21 Nov 2012 | INR | 211 | 212.05 | 202.9 | 205.3 | 205.3 | -2.8 (-1.35%) | 8,620 |
| 20 Nov 2012 | INR | 214.5 | 215.4 | 205.95 | 208.1 | 208.1 | -4.8 (-2.25%) | 16,373 |
| 19 Nov 2012 | INR | 216 | 217.95 | 212 | 212.9 | 212.9 | -2.15 (-1.00%) | 9,339 |
| 16 Nov 2012 | INR | 214 | 218.5 | 214 | 215.05 | 215.05 | -0.4 (-0.19%) | 17,197 |
| 15 Nov 2012 | INR | 216.25 | 216.85 | 212.1 | 215.45 | 215.45 | -1.35 (-0.62%) | 62,835 |
| 13 Nov 2012 | INR | 214.8 | 217.95 | 213.15 | 216.8 | 216.8 | +4.05 (+1.90%) | 12,188 |
| 12 Nov 2012 | INR | 213 | 214.95 | 210.55 | 212.75 | 212.75 | +0.9 (+0.42%) | 17,088 |
