| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | INR | 170.95 | 170.95 | 164 | 164.25 | 16.425 | +0.1 (+0.06%) | 409 |
| 26 Dec 2012 | INR | 164.05 | 164.25 | 164 | 164.15 | 16.415 | +0.15 (+0.09%) | 106 |
| 24 Dec 2012 | INR | 168 | 168 | 164 | 164 | 16.4 | +1.2 (+0.74%) | 1,343 |
| 21 Dec 2012 | INR | 173 | 180 | 160.35 | 162.8 | 16.28 | -7.6 (-4.46%) | 3,358 |
| 20 Dec 2012 | INR | 172.2 | 177.75 | 170.35 | 170.4 | 17.04 | -7.6 (-4.27%) | 569 |
| 19 Dec 2012 | INR | 171.2 | 180.1 | 171.2 | 178 | 17.8 | +7.05 (+4.12%) | 1,090 |
| 18 Dec 2012 | INR | 179.65 | 180 | 168.6 | 170.95 | 17.095 | -5.3 (-3.01%) | 1,561 |
| 17 Dec 2012 | INR | 181.05 | 181.05 | 176 | 176.25 | 17.625 | -6.15 (-3.37%) | 50 |
| 14 Dec 2012 | INR | 171.05 | 185 | 171.05 | 182.4 | 18.24 | +4.2 (+2.36%) | 1,909 |
| 13 Dec 2012 | INR | 183.55 | 184.75 | 177.55 | 178.2 | 17.82 | -2.05 (-1.14%) | 832 |
| 12 Dec 2012 | INR | 170.1 | 184 | 170.1 | 180.25 | 18.025 | +4.75 (+2.71%) | 3,285 |
| 11 Dec 2012 | INR | 178 | 179.9 | 175 | 175.5 | 17.55 | +0.5 (+0.29%) | 1,288 |
| 10 Dec 2012 | INR | 174.95 | 180 | 171.5 | 175 | 17.5 | +0.6 (+0.34%) | 2,103 |
| 7 Dec 2012 | INR | 164 | 174.75 | 160 | 174.4 | 17.44 | +10.55 (+6.44%) | 2,585 |
| 6 Dec 2012 | INR | 163 | 164.9 | 162 | 163.85 | 16.385 | +1.15 (+0.71%) | 1,364 |
| 5 Dec 2012 | INR | 160 | 163 | 160 | 162.7 | 16.27 | +3.5 (+2.20%) | 3,161 |
| 4 Dec 2012 | INR | 158 | 161 | 155.1 | 159.2 | 15.92 | +0.4 (+0.25%) | 2,100 |
| 3 Dec 2012 | INR | 157 | 158.8 | 156.5 | 158.8 | 15.88 | +3.95 (+2.55%) | 685 |
| 30 Nov 2012 | INR | 161 | 161 | 153.5 | 154.85 | 15.485 | -2.85 (-1.81%) | 1,203 |
| 29 Nov 2012 | INR | 151 | 162.95 | 151 | 157.7 | 15.77 | +7.2 (+4.78%) | 10,952 |
| 27 Nov 2012 | INR | 150.05 | 152.4 | 149 | 150.5 | 15.05 | +0.35 (+0.23%) | 2,000 |
| 26 Nov 2012 | INR | 153 | 153 | 147.8 | 150.15 | 15.015 | -1.85 (-1.22%) | 631 |
| 23 Nov 2012 | INR | 159.95 | 159.95 | 150.05 | 152 | 15.2 | -0.1 (-0.07%) | 254 |
| 22 Nov 2012 | INR | 159.95 | 159.95 | 150 | 152.1 | 15.21 | +3.6 (+2.42%) | 1,914 |
| 21 Nov 2012 | INR | 150 | 151.9 | 142.7 | 148.5 | 14.85 | -3.1 (-2.04%) | 1,737 |
| 20 Nov 2012 | INR | 151.5 | 155 | 150.5 | 151.6 | 15.16 | +0.6 (+0.40%) | 1,222 |
| 19 Nov 2012 | INR | 151 | 152 | 151 | 151 | 15.1 | -2.25 (-1.47%) | 1,450 |
| 16 Nov 2012 | INR | 151 | 154.95 | 151 | 153.25 | 15.325 | -1.25 (-0.81%) | 2,299 |
| 15 Nov 2012 | INR | 156 | 156 | 153 | 154.5 | 15.45 | -1.8 (-1.15%) | 933 |
| 13 Nov 2012 | INR | 155 | 157 | 155 | 156.3 | 15.63 | +1.2 (+0.77%) | 419 |
