| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 222.5 | 225.05 | 222.25 | 224.9 | 224.9 | +1.95 (+0.87%) | 20,116 |
| 24 Dec 2012 | INR | 224.15 | 225.35 | 220.95 | 222.95 | 222.95 | -1.1 (-0.49%) | 117,205 |
| 21 Dec 2012 | INR | 225.7 | 226.2 | 223.5 | 224.05 | 224.05 | -1.65 (-0.73%) | 26,131 |
| 20 Dec 2012 | INR | 227.4 | 228.75 | 225 | 225.7 | 225.7 | -1.1 (-0.49%) | 10,614 |
| 19 Dec 2012 | INR | 228.1 | 232.65 | 226.1 | 226.8 | 226.8 | -0.6 (-0.26%) | 25,115 |
| 18 Dec 2012 | INR | 223.5 | 228.4 | 222.85 | 227.4 | 227.4 | +4 (+1.79%) | 19,430 |
| 17 Dec 2012 | INR | 225.2 | 226.85 | 222.5 | 223.4 | 223.4 | -1.05 (-0.47%) | 14,498 |
| 14 Dec 2012 | INR | 223 | 225.75 | 221.45 | 224.45 | 224.45 | +0.65 (+0.29%) | 15,078 |
| 13 Dec 2012 | INR | 228.5 | 228.8 | 223.15 | 223.8 | 223.8 | -4.4 (-1.93%) | 16,635 |
| 12 Dec 2012 | INR | 230.1 | 232 | 227.15 | 228.2 | 228.2 | -0.85 (-0.37%) | 16,288 |
| 11 Dec 2012 | INR | 233 | 234.9 | 226.05 | 229.05 | 229.05 | -3.6 (-1.55%) | 36,560 |
| 10 Dec 2012 | INR | 235.5 | 237 | 231.5 | 232.65 | 232.65 | -0.25 (-0.11%) | 37,654 |
| 7 Dec 2012 | INR | 233.5 | 233.9 | 230 | 232.9 | 232.9 | +3.5 (+1.53%) | 32,128 |
| 6 Dec 2012 | INR | 229.7 | 231 | 227.3 | 229.4 | 229.4 | +0.15 (+0.07%) | 13,677 |
| 5 Dec 2012 | INR | 230.8 | 232.9 | 229 | 229.25 | 229.25 | -0.45 (-0.20%) | 14,108 |
| 4 Dec 2012 | INR | 229.75 | 232 | 227.05 | 229.7 | 229.7 | -0.05 (-0.02%) | 15,425 |
| 3 Dec 2012 | INR | 237 | 237 | 229.05 | 229.75 | 229.75 | -8.8 (-3.69%) | 32,042 |
| 30 Nov 2012 | INR | 238.8 | 240.75 | 234 | 238.55 | 238.55 | +2.7 (+1.14%) | 20,544 |
| 29 Nov 2012 | INR | 239.4 | 239.85 | 231.55 | 235.85 | 235.85 | -1.4 (-0.59%) | 14,997 |
| 27 Nov 2012 | INR | 228.15 | 239 | 228.15 | 237.25 | 237.25 | +8.55 (+3.74%) | 28,988 |
| 26 Nov 2012 | INR | 226.55 | 232 | 226.55 | 228.7 | 228.7 | -1.15 (-0.50%) | 8,694 |
| 23 Nov 2012 | INR | 230.25 | 231.85 | 227 | 229.85 | 229.85 | -0.05 (-0.02%) | 11,170 |
| 22 Nov 2012 | INR | 227 | 233.6 | 224.5 | 229.9 | 229.9 | +2.45 (+1.08%) | 18,403 |
| 21 Nov 2012 | INR | 226.05 | 229 | 224.3 | 227.45 | 227.45 | -1.45 (-0.63%) | 8,799 |
| 20 Nov 2012 | INR | 235.2 | 235.2 | 227.65 | 228.9 | 228.9 | -4.15 (-1.78%) | 8,112 |
| 19 Nov 2012 | INR | 230 | 237.4 | 230 | 233.05 | 233.05 | +0.05 (+0.02%) | 5,133 |
| 16 Nov 2012 | INR | 236.75 | 239 | 232.15 | 233 | 233 | -3.25 (-1.38%) | 5,855 |
| 15 Nov 2012 | INR | 236.75 | 238.95 | 234.2 | 236.25 | 236.25 | -1.3 (-0.55%) | 21,542 |
| 13 Nov 2012 | INR | 240 | 240 | 237 | 237.55 | 237.55 | +0.4 (+0.17%) | 1,514 |
| 12 Nov 2012 | INR | 239.5 | 239.5 | 235.95 | 237.15 | 237.15 | -2.25 (-0.94%) | 214,787 |
