| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 219.95 | 230 | 216 | 220.95 | 220.95 | +3.4 (+1.56%) | 1,594 |
| 24 Dec 2012 | INR | 220 | 221.75 | 215.95 | 217.55 | 217.55 | -2.75 (-1.25%) | 1,240 |
| 21 Dec 2012 | INR | 215 | 225.95 | 211.3 | 220.3 | 220.3 | +2.45 (+1.12%) | 529 |
| 20 Dec 2012 | INR | 215.6 | 223.15 | 211 | 217.85 | 217.85 | -1.75 (-0.80%) | 228 |
| 19 Dec 2012 | INR | 217.1 | 225 | 210.05 | 219.6 | 219.6 | +5.45 (+2.54%) | 1,378 |
| 18 Dec 2012 | INR | 219 | 223 | 204.95 | 214.15 | 214.15 | -8.65 (-3.88%) | 1,544 |
| 17 Dec 2012 | INR | 218.05 | 226.75 | 214 | 222.8 | 222.8 | +6.25 (+2.89%) | 1,119 |
| 14 Dec 2012 | INR | 212 | 217 | 204.05 | 216.55 | 216.55 | +4.3 (+2.03%) | 612 |
| 13 Dec 2012 | INR | 211 | 213.15 | 207.95 | 212.25 | 212.25 | +3.7 (+1.77%) | 308 |
| 12 Dec 2012 | INR | 207 | 210 | 195 | 208.55 | 208.55 | +4.05 (+1.98%) | 798 |
| 11 Dec 2012 | INR | 200 | 207.3 | 200 | 204.5 | 204.5 | +0.55 (+0.27%) | 808 |
| 10 Dec 2012 | INR | 204.75 | 204.8 | 199.5 | 203.95 | 203.95 | -0.95 (-0.46%) | 469 |
| 7 Dec 2012 | INR | 199 | 207.05 | 195.3 | 204.9 | 204.9 | +5.9 (+2.96%) | 538 |
| 6 Dec 2012 | INR | 200 | 209 | 195 | 199 | 199 | +0.9 (+0.45%) | 2,218 |
| 5 Dec 2012 | INR | 186 | 208.95 | 183.55 | 198.1 | 198.1 | +15.8 (+8.67%) | 1,265 |
| 4 Dec 2012 | INR | 178.05 | 188.95 | 176 | 182.3 | 182.3 | +2.3 (+1.28%) | 2,702 |
| 3 Dec 2012 | INR | 179 | 181.7 | 175.3 | 180 | 180 | +1.55 (+0.87%) | 364 |
| 30 Nov 2012 | INR | 177.25 | 179.45 | 176.75 | 178.45 | 178.45 | -0.6 (-0.34%) | 1,673 |
| 29 Nov 2012 | INR | 184 | 184 | 173.2 | 179.05 | 179.05 | -3 (-1.65%) | 2,160 |
| 27 Nov 2012 | INR | 183.95 | 185 | 180 | 182.05 | 182.05 | -0.05 (-0.03%) | 2,233 |
| 26 Nov 2012 | INR | 183.7 | 187.95 | 179 | 182.1 | 182.1 | +5.65 (+3.20%) | 475 |
| 23 Nov 2012 | INR | 180.55 | 187.95 | 172.65 | 176.45 | 176.45 | -4.2 (-2.32%) | 1,114 |
| 22 Nov 2012 | INR | 187 | 187.3 | 179.95 | 180.65 | 180.65 | -0.3 (-0.17%) | 2,801 |
| 21 Nov 2012 | INR | 191.55 | 191.6 | 179.9 | 180.95 | 180.95 | -8.25 (-4.36%) | 820 |
| 20 Nov 2012 | INR | 185.35 | 190.95 | 185.3 | 189.2 | 189.2 | +0.95 (+0.50%) | 136 |
| 19 Nov 2012 | INR | 202.85 | 202.85 | 185 | 188.25 | 188.25 | -3.4 (-1.77%) | 2,622 |
| 16 Nov 2012 | INR | 198.55 | 199.7 | 190 | 191.65 | 191.65 | -4.35 (-2.22%) | 3,240 |
| 15 Nov 2012 | INR | 197.45 | 197.45 | 196 | 196 | 196 | +6 (+3.16%) | 33 |
| 13 Nov 2012 | INR | 191.7 | 191.7 | 190 | 190 | 190 | +2.55 (+1.36%) | 11 |
| 12 Nov 2012 | INR | 195.25 | 195.25 | 186 | 187.45 | 187.45 | -8.1 (-4.14%) | 921 |
