| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 203.25 | 206 | 199.5 | 201.3 | 201.3 | -1.05 (-0.52%) | 14,691 |
| 24 Dec 2012 | INR | 202.2 | 206 | 198.85 | 202.35 | 202.35 | +1.05 (+0.52%) | 9,084 |
| 21 Dec 2012 | INR | 202.2 | 206 | 199 | 201.3 | 201.3 | -0.35 (-0.17%) | 14,338 |
| 20 Dec 2012 | INR | 203 | 204 | 199.25 | 201.65 | 201.65 | -0.7 (-0.35%) | 7,268 |
| 19 Dec 2012 | INR | 204.2 | 207.5 | 198.5 | 202.35 | 202.35 | -1.65 (-0.81%) | 12,128 |
| 18 Dec 2012 | INR | 204.2 | 208 | 200 | 204 | 204 | -0.35 (-0.17%) | 12,656 |
| 17 Dec 2012 | INR | 204.2 | 205.75 | 203.5 | 204.35 | 204.35 | +0.35 (+0.17%) | 8,562 |
| 14 Dec 2012 | INR | 207.2 | 207.8 | 203 | 204 | 204 | -4 (-1.92%) | 8,207 |
| 13 Dec 2012 | INR | 211.2 | 218 | 207 | 208 | 208 | -2.5 (-1.19%) | 13,178 |
| 12 Dec 2012 | INR | 211.2 | 212.2 | 210.4 | 210.5 | 210.5 | -0.15 (-0.07%) | 11,877 |
| 11 Dec 2012 | INR | 213.2 | 215.5 | 210.45 | 210.65 | 210.65 | -2.95 (-1.38%) | 10,960 |
| 10 Dec 2012 | INR | 214.2 | 216.65 | 213.6 | 213.6 | 213.6 | -0.7 (-0.33%) | 10,815 |
| 7 Dec 2012 | INR | 216.25 | 216.75 | 212.8 | 214.3 | 214.3 | -0.8 (-0.37%) | 7,894 |
| 6 Dec 2012 | INR | 218.2 | 219.5 | 214.7 | 215.1 | 215.1 | -2.3 (-1.06%) | 8,253 |
| 5 Dec 2012 | INR | 219.5 | 220.45 | 216.65 | 217.4 | 217.4 | -2.05 (-0.93%) | 11,049 |
| 4 Dec 2012 | INR | 221.25 | 221.8 | 219.2 | 219.45 | 219.45 | -2.25 (-1.01%) | 12,687 |
| 3 Dec 2012 | INR | 221.5 | 223 | 220.8 | 221.7 | 221.7 | -1.75 (-0.78%) | 13,595 |
| 30 Nov 2012 | INR | 221.25 | 224 | 221.25 | 223.45 | 223.45 | +2.3 (+1.04%) | 12,577 |
| 29 Nov 2012 | INR | 217 | 221.25 | 217 | 221.15 | 221.15 | +4.8 (+2.22%) | 17,095 |
| 27 Nov 2012 | INR | 216.75 | 218.35 | 216.2 | 216.35 | 216.35 | -1 (-0.46%) | 9,120 |
| 26 Nov 2012 | INR | 216.25 | 217.6 | 216 | 217.35 | 217.35 | +1.1 (+0.51%) | 18,063 |
| 23 Nov 2012 | INR | 216.25 | 217.95 | 215 | 216.25 | 216.25 | +0.2 (+0.09%) | 17,724 |
| 22 Nov 2012 | INR | 214.5 | 216.3 | 214.5 | 216.05 | 216.05 | +1.75 (+0.82%) | 20,223 |
| 21 Nov 2012 | INR | 214.2 | 215.8 | 214.05 | 214.3 | 214.3 | +0.4 (+0.19%) | 22,335 |
| 20 Nov 2012 | INR | 214.25 | 216 | 212.8 | 213.9 | 213.9 | -0.75 (-0.35%) | 24,531 |
| 19 Nov 2012 | INR | 213.25 | 215.35 | 213.25 | 214.65 | 214.65 | -0.05 (-0.02%) | 23,200 |
| 16 Nov 2012 | INR | 213.25 | 216.5 | 213.25 | 214.7 | 214.7 | -0.7 (-0.32%) | 32,475 |
| 15 Nov 2012 | INR | 212.25 | 216.6 | 212.25 | 215.4 | 215.4 | +0.25 (+0.12%) | 22,953 |
| 13 Nov 2012 | INR | 211.25 | 216 | 211 | 215.15 | 215.15 | +3.45 (+1.63%) | 14,960 |
| 12 Nov 2012 | INR | 205.25 | 211.9 | 205.25 | 211.7 | 211.7 | +5.5 (+2.67%) | 27,612 |
