| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | INR | 229 | 229 | 223.05 | 226.25 | 226.25 | -2.8 (-1.22%) | 19,842 |
| 20 Dec 2012 | INR | 225 | 231 | 221.5 | 229.05 | 229.05 | +4 (+1.78%) | 65,771 |
| 19 Dec 2012 | INR | 214.9 | 232.2 | 214.4 | 225.05 | 225.05 | +10.15 (+4.72%) | 166,392 |
| 18 Dec 2012 | INR | 215.6 | 216.7 | 213.25 | 214.9 | 214.9 | +0.55 (+0.26%) | 18,694 |
| 17 Dec 2012 | INR | 211.25 | 217.5 | 211.25 | 214.35 | 214.35 | +2.25 (+1.06%) | 43,840 |
| 14 Dec 2012 | INR | 211.65 | 213.55 | 210.25 | 212.1 | 212.1 | -0.2 (-0.09%) | 6,167 |
| 13 Dec 2012 | INR | 212.1 | 213.5 | 209 | 212.3 | 212.3 | 0.0 (0.0%) | 22,444 |
| 12 Dec 2012 | INR | 214.45 | 214.45 | 211 | 212.3 | 212.3 | -0.2 (-0.09%) | 17,774 |
| 11 Dec 2012 | INR | 208.15 | 217 | 208.15 | 212.5 | 212.5 | -1 (-0.47%) | 28,186 |
| 10 Dec 2012 | INR | 211.05 | 214 | 200 | 213.5 | 213.5 | +2.85 (+1.35%) | 24,741 |
| 7 Dec 2012 | INR | 210 | 213.05 | 207.55 | 210.65 | 210.65 | +1.7 (+0.81%) | 22,425 |
| 6 Dec 2012 | INR | 207.1 | 210 | 206.05 | 208.95 | 208.95 | +1.8 (+0.87%) | 8,982 |
| 5 Dec 2012 | INR | 207.15 | 211.3 | 205.6 | 207.15 | 207.15 | -1.5 (-0.72%) | 18,578 |
| 4 Dec 2012 | INR | 211 | 212.5 | 207.15 | 208.65 | 208.65 | -2.65 (-1.25%) | 26,920 |
| 3 Dec 2012 | INR | 213.45 | 213.5 | 208 | 211.3 | 211.3 | -1.35 (-0.63%) | 15,417 |
| 30 Nov 2012 | INR | 213.35 | 213.8 | 207.1 | 212.65 | 212.65 | +1.8 (+0.85%) | 26,945 |
| 29 Nov 2012 | INR | 203.45 | 219.9 | 203 | 210.85 | 210.85 | +8.55 (+4.23%) | 745,849 |
| 27 Nov 2012 | INR | 202.95 | 203.65 | 200.25 | 202.3 | 202.3 | +2.3 (+1.15%) | 4,498 |
| 26 Nov 2012 | INR | 204 | 204.85 | 199.5 | 200 | 200 | -2.5 (-1.23%) | 10,659 |
| 23 Nov 2012 | INR | 200.5 | 204.95 | 198.9 | 202.5 | 202.5 | +1.1 (+0.55%) | 12,638 |
| 22 Nov 2012 | INR | 204.75 | 204.75 | 199 | 201.4 | 201.4 | +1.15 (+0.57%) | 5,806 |
| 21 Nov 2012 | INR | 195.65 | 201.55 | 195.6 | 200.25 | 200.25 | +4.6 (+2.35%) | 15,095 |
| 20 Nov 2012 | INR | 200.5 | 203.7 | 195.25 | 195.65 | 195.65 | -3.6 (-1.81%) | 12,128 |
| 19 Nov 2012 | INR | 200.3 | 203.5 | 194.9 | 199.25 | 199.25 | -2.1 (-1.04%) | 10,617 |
| 16 Nov 2012 | INR | 203.35 | 205.9 | 200 | 201.35 | 201.35 | -1.65 (-0.81%) | 11,235 |
| 15 Nov 2012 | INR | 205.5 | 205.5 | 201.5 | 203 | 203 | -4.9 (-2.36%) | 8,991 |
| 13 Nov 2012 | INR | 203.95 | 209 | 203 | 207.9 | 207.9 | +6.6 (+3.28%) | 29,147 |
| 12 Nov 2012 | INR | 203 | 206.4 | 201 | 201.3 | 201.3 | -1.6 (-0.79%) | 15,194 |
| 9 Nov 2012 | INR | 205 | 205.6 | 200.8 | 202.9 | 202.9 | +0.5 (+0.25%) | 27,590 |
| 8 Nov 2012 | INR | 202 | 206.75 | 198.05 | 202.4 | 202.4 | +0.5 (+0.25%) | 69,911 |
