| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 239 | 243.3 | 236 | 241.55 | 241.55 | +5 (+2.11%) | 14,568 |
| 24 Dec 2012 | INR | 234.9 | 242.5 | 233 | 236.55 | 236.55 | +7.75 (+3.39%) | 33,975 |
| 21 Dec 2012 | INR | 225 | 232 | 223.1 | 228.8 | 228.8 | +2.6 (+1.15%) | 4,791 |
| 20 Dec 2012 | INR | 229.05 | 230.9 | 225 | 226.2 | 226.2 | -3.35 (-1.46%) | 3,604 |
| 19 Dec 2012 | INR | 229.35 | 236 | 226 | 229.55 | 229.55 | +3.6 (+1.59%) | 13,212 |
| 18 Dec 2012 | INR | 212.05 | 228.9 | 212.05 | 225.95 | 225.95 | +12.25 (+5.73%) | 24,764 |
| 17 Dec 2012 | INR | 215.95 | 218.9 | 210 | 213.7 | 213.7 | +0.1 (+0.05%) | 6,401 |
| 14 Dec 2012 | INR | 207 | 217.9 | 207 | 213.6 | 213.6 | +5.7 (+2.74%) | 10,389 |
| 13 Dec 2012 | INR | 214.55 | 214.55 | 207 | 207.9 | 207.9 | -2.05 (-0.98%) | 3,794 |
| 12 Dec 2012 | INR | 210 | 211.25 | 204 | 209.95 | 209.95 | +2.35 (+1.13%) | 5,052 |
| 11 Dec 2012 | INR | 213 | 216 | 204 | 207.6 | 207.6 | -4.55 (-2.14%) | 9,283 |
| 10 Dec 2012 | INR | 217 | 228 | 210 | 212.15 | 212.15 | -5.05 (-2.33%) | 11,685 |
| 7 Dec 2012 | INR | 219.6 | 222.9 | 216.4 | 217.2 | 217.2 | -2.2 (-1.00%) | 4,450 |
| 6 Dec 2012 | INR | 215.5 | 221.9 | 212.75 | 219.4 | 219.4 | +5 (+2.33%) | 4,374 |
| 5 Dec 2012 | INR | 216.55 | 218.5 | 213 | 214.4 | 214.4 | -3.3 (-1.52%) | 3,487 |
| 4 Dec 2012 | INR | 215.25 | 219.95 | 215.25 | 217.7 | 217.7 | +0.6 (+0.28%) | 2,288 |
| 3 Dec 2012 | INR | 226.8 | 226.8 | 216 | 217.1 | 217.1 | -0.3 (-0.14%) | 3,242 |
| 30 Nov 2012 | INR | 215 | 221.7 | 212 | 217.4 | 217.4 | +3.7 (+1.73%) | 8,305 |
| 29 Nov 2012 | INR | 207.75 | 218.4 | 206.85 | 213.7 | 213.7 | +1.9 (+0.90%) | 9,057 |
| 27 Nov 2012 | INR | 212.55 | 215 | 211 | 211.8 | 211.8 | -2.45 (-1.14%) | 2,559 |
| 26 Nov 2012 | INR | 219.65 | 219.65 | 213.05 | 214.25 | 214.25 | +3.65 (+1.73%) | 3,854 |
| 23 Nov 2012 | INR | 213 | 213 | 209.1 | 210.6 | 210.6 | -4.2 (-1.96%) | 5,823 |
| 22 Nov 2012 | INR | 213 | 217.95 | 213 | 214.8 | 214.8 | +0.05 (+0.02%) | 7,207 |
| 21 Nov 2012 | INR | 220.8 | 220.8 | 214 | 214.75 | 214.75 | -2.8 (-1.29%) | 4,336 |
| 20 Nov 2012 | INR | 220 | 227 | 215.5 | 217.55 | 217.55 | -0.9 (-0.41%) | 7,939 |
| 19 Nov 2012 | INR | 229.75 | 229.75 | 216 | 218.45 | 218.45 | -6.95 (-3.08%) | 5,563 |
| 16 Nov 2012 | INR | 226 | 242 | 223 | 225.4 | 225.4 | +3.45 (+1.55%) | 34,381 |
| 15 Nov 2012 | INR | 203.5 | 227.8 | 203.15 | 221.95 | 221.95 | +13.65 (+6.55%) | 14,954 |
| 13 Nov 2012 | INR | 207 | 211.95 | 204 | 208.3 | 208.3 | +3.15 (+1.54%) | 3,207 |
| 12 Nov 2012 | INR | 214.3 | 223.5 | 203.6 | 205.15 | 205.15 | -9.25 (-4.31%) | 39,277 |
