| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 194.95 | 195.95 | 193.75 | 194.05 | 194.05 | +0.35 (+0.18%) | 11,341 |
| 24 Dec 2012 | INR | 197 | 197 | 193.2 | 193.7 | 193.7 | -2.5 (-1.27%) | 8,208 |
| 21 Dec 2012 | INR | 195.55 | 199.5 | 193.9 | 196.2 | 196.2 | +0.05 (+0.03%) | 36,361 |
| 20 Dec 2012 | INR | 197 | 197.5 | 193.65 | 196.15 | 196.15 | -0.8 (-0.41%) | 17,900 |
| 19 Dec 2012 | INR | 197 | 199 | 195.5 | 196.95 | 196.95 | +0.65 (+0.33%) | 25,874 |
| 18 Dec 2012 | INR | 198.85 | 199.85 | 194.85 | 196.3 | 196.3 | -1.05 (-0.53%) | 48,133 |
| 17 Dec 2012 | INR | 188.95 | 198.25 | 188.7 | 197.35 | 197.35 | +9.95 (+5.31%) | 159,120 |
| 14 Dec 2012 | INR | 188.95 | 191.3 | 187.15 | 187.4 | 187.4 | -0.3 (-0.16%) | 23,786 |
| 13 Dec 2012 | INR | 188.3 | 194.3 | 186.8 | 187.7 | 187.7 | +0.45 (+0.24%) | 101,561 |
| 12 Dec 2012 | INR | 189.6 | 189.6 | 186.15 | 187.25 | 187.25 | -2.4 (-1.27%) | 16,940 |
| 11 Dec 2012 | INR | 190 | 192.4 | 188.5 | 189.65 | 189.65 | -0.25 (-0.13%) | 21,855 |
| 10 Dec 2012 | INR | 189.25 | 193.3 | 187.1 | 189.9 | 189.9 | +1.95 (+1.04%) | 40,385 |
| 7 Dec 2012 | INR | 191 | 192.05 | 187.3 | 187.95 | 187.95 | -2.7 (-1.42%) | 69,322 |
| 6 Dec 2012 | INR | 191.25 | 191.6 | 188.2 | 190.65 | 190.65 | +0.85 (+0.45%) | 11,919 |
| 5 Dec 2012 | INR | 188.4 | 193 | 185.3 | 189.8 | 189.8 | +1.75 (+0.93%) | 51,786 |
| 4 Dec 2012 | INR | 198.1 | 198.5 | 186 | 188.05 | 188.05 | -9.8 (-4.95%) | 81,045 |
| 3 Dec 2012 | INR | 198.7 | 200.85 | 197.4 | 197.85 | 197.85 | -0.3 (-0.15%) | 22,481 |
| 30 Nov 2012 | INR | 197.2 | 201.75 | 196 | 198.15 | 198.15 | +2.65 (+1.36%) | 44,462 |
| 29 Nov 2012 | INR | 196.9 | 199 | 194.55 | 195.5 | 195.5 | -0.2 (-0.10%) | 30,184 |
| 27 Nov 2012 | INR | 196.7 | 197.85 | 195.1 | 195.7 | 195.7 | +0.3 (+0.15%) | 13,606 |
| 26 Nov 2012 | INR | 194.5 | 199.75 | 194.5 | 195.4 | 195.4 | +2 (+1.03%) | 31,212 |
| 23 Nov 2012 | INR | 194.4 | 196.3 | 192.3 | 193.4 | 193.4 | +0.1 (+0.05%) | 16,326 |
| 22 Nov 2012 | INR | 195.1 | 197.9 | 192.6 | 193.3 | 193.3 | -2.7 (-1.38%) | 17,757 |
| 21 Nov 2012 | INR | 197.05 | 198.95 | 195 | 196 | 196 | -0.95 (-0.48%) | 11,540 |
| 20 Nov 2012 | INR | 199.8 | 200.5 | 196.2 | 196.95 | 196.95 | -2.05 (-1.03%) | 21,077 |
| 19 Nov 2012 | INR | 199.5 | 201.45 | 197.7 | 199 | 199 | -0.1 (-0.05%) | 14,584 |
| 16 Nov 2012 | INR | 202.6 | 204.3 | 197.05 | 199.1 | 199.1 | -3.3 (-1.63%) | 13,466 |
| 15 Nov 2012 | INR | 202.2 | 205.45 | 198.45 | 202.4 | 202.4 | -0.05 (-0.02%) | 29,605 |
| 13 Nov 2012 | INR | 205 | 206.9 | 202 | 202.45 | 202.45 | -1.6 (-0.78%) | 4,504 |
| 12 Nov 2012 | INR | 203.5 | 205.95 | 198.7 | 204.05 | 204.05 | +2.45 (+1.22%) | 20,382 |
