| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 193.7 | 193.7 | 187.1 | 190.2 | 190.2 | -4.7 (-2.41%) | 40,572 |
| 24 Dec 2012 | INR | 191.35 | 195.5 | 188.3 | 194.9 | 194.9 | +7 (+3.73%) | 40,549 |
| 21 Dec 2012 | INR | 194.45 | 195 | 185.6 | 187.9 | 187.9 | -7.55 (-3.86%) | 28,425 |
| 20 Dec 2012 | INR | 199.7 | 199.85 | 194.5 | 195.45 | 195.45 | -2.05 (-1.04%) | 8,713 |
| 19 Dec 2012 | INR | 199.8 | 200 | 197 | 197.5 | 197.5 | -3 (-1.50%) | 3,936 |
| 18 Dec 2012 | INR | 199 | 202 | 196.1 | 200.5 | 200.5 | +0.45 (+0.22%) | 3,756 |
| 17 Dec 2012 | INR | 196 | 202 | 192.2 | 200.05 | 200.05 | +4.15 (+2.12%) | 5,719 |
| 14 Dec 2012 | INR | 201 | 201 | 195.5 | 195.9 | 195.9 | -3.85 (-1.93%) | 2,832 |
| 13 Dec 2012 | INR | 198 | 201 | 195.3 | 199.75 | 199.75 | +3 (+1.52%) | 13,363 |
| 12 Dec 2012 | INR | 200 | 200 | 196.1 | 196.75 | 196.75 | -4.3 (-2.14%) | 1,021 |
| 11 Dec 2012 | INR | 200 | 201.5 | 198.8 | 201.05 | 201.05 | +0.4 (+0.20%) | 2,906 |
| 10 Dec 2012 | INR | 196 | 202 | 196 | 200.65 | 200.65 | +4.3 (+2.19%) | 3,462 |
| 7 Dec 2012 | INR | 199 | 200.35 | 196.3 | 196.35 | 196.35 | -3.25 (-1.63%) | 1,829 |
| 6 Dec 2012 | INR | 197.05 | 201 | 197.05 | 199.6 | 199.6 | +1.6 (+0.81%) | 1,920 |
| 5 Dec 2012 | INR | 198 | 201.6 | 197.55 | 198 | 198 | +0.95 (+0.48%) | 1,439 |
| 4 Dec 2012 | INR | 200.95 | 200.95 | 196.5 | 197.05 | 197.05 | -1.2 (-0.61%) | 1,705 |
| 3 Dec 2012 | INR | 197.95 | 200.9 | 197.15 | 198.25 | 198.25 | +0.8 (+0.41%) | 7,177 |
| 30 Nov 2012 | INR | 199.95 | 200 | 196.05 | 197.45 | 197.45 | +0.85 (+0.43%) | 5,996 |
| 29 Nov 2012 | INR | 203 | 203 | 193.05 | 196.6 | 196.6 | -3.45 (-1.72%) | 1,848 |
| 27 Nov 2012 | INR | 212.5 | 212.5 | 195.5 | 200.05 | 200.05 | +4.05 (+2.07%) | 4,917 |
| 26 Nov 2012 | INR | 198 | 199 | 195.35 | 196 | 196 | -2 (-1.01%) | 3,066 |
| 23 Nov 2012 | INR | 201 | 201 | 197 | 198 | 198 | -3.65 (-1.81%) | 2,120 |
| 22 Nov 2012 | INR | 200.95 | 202.5 | 199.05 | 201.65 | 201.65 | +1.75 (+0.88%) | 1,942 |
| 21 Nov 2012 | INR | 200 | 200.95 | 197 | 199.9 | 199.9 | +2.8 (+1.42%) | 13,170 |
| 20 Nov 2012 | INR | 200.1 | 200.65 | 194.05 | 197.1 | 197.1 | -2.3 (-1.15%) | 4,428 |
| 19 Nov 2012 | INR | 202.95 | 202.95 | 194 | 199.4 | 199.4 | -1.35 (-0.67%) | 6,521 |
| 16 Nov 2012 | INR | 202 | 204 | 199 | 200.75 | 200.75 | -2.35 (-1.16%) | 3,701 |
| 15 Nov 2012 | INR | 195 | 204 | 192.65 | 203.1 | 203.1 | +7.6 (+3.89%) | 4,296 |
| 13 Nov 2012 | INR | 198.3 | 198.9 | 193.5 | 195.5 | 195.5 | -2.05 (-1.04%) | 5,980 |
| 12 Nov 2012 | INR | 201.55 | 201.55 | 197.05 | 197.55 | 197.55 | -4 (-1.98%) | 10,734 |
