| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 159.5 | 161.25 | 159 | 160.15 | 160.15 | +0.85 (+0.53%) | 314,278 |
| 24 Dec 2012 | INR | 159.65 | 159.7 | 158.2 | 159.3 | 159.3 | +1.05 (+0.66%) | 166,835 |
| 21 Dec 2012 | INR | 160.45 | 160.45 | 157.75 | 158.25 | 158.25 | -2.25 (-1.40%) | 407,469 |
| 20 Dec 2012 | INR | 162.75 | 162.95 | 159 | 160.5 | 160.5 | -2.15 (-1.32%) | 422,572 |
| 19 Dec 2012 | INR | 163 | 165 | 162 | 162.65 | 162.65 | +0.1 (+0.06%) | 753,650 |
| 18 Dec 2012 | INR | 164.25 | 164.5 | 161.5 | 162.55 | 162.55 | -0.7 (-0.43%) | 718,487 |
| 17 Dec 2012 | INR | 160.4 | 164.8 | 160.4 | 163.25 | 163.25 | +3.1 (+1.94%) | 1,825,993 |
| 14 Dec 2012 | INR | 159.9 | 160.75 | 157.75 | 160.15 | 160.15 | +3 (+1.91%) | 1,592,549 |
| 13 Dec 2012 | INR | 155.1 | 160.9 | 154.1 | 157.15 | 157.15 | +2.9 (+1.88%) | 5,464,471 |
| 12 Dec 2012 | INR | 154.85 | 163.55 | 153.4 | 154.25 | 154.25 | -5.05 (-3.17%) | 3,578,161 |
| 11 Dec 2012 | INR | 153 | 164.15 | 151.4 | 159.3 | 159.3 | +4.55 (+2.94%) | 789,339 |
| 10 Dec 2012 | INR | 157.5 | 157.95 | 149.95 | 154.75 | 154.75 | -3.95 (-2.49%) | 298,569 |
| 7 Dec 2012 | INR | 163.8 | 164.2 | 158 | 158.7 | 158.7 | -5.1 (-3.11%) | 107,604 |
| 6 Dec 2012 | INR | 165.4 | 167.55 | 163.5 | 163.8 | 163.8 | -0.25 (-0.15%) | 62,509 |
| 5 Dec 2012 | INR | 164.9 | 165 | 163.6 | 164.05 | 164.05 | +0.35 (+0.21%) | 29,123 |
| 4 Dec 2012 | INR | 166 | 166.1 | 163.1 | 163.7 | 163.7 | -1.25 (-0.76%) | 31,646 |
| 3 Dec 2012 | INR | 163.25 | 166.85 | 162.35 | 164.95 | 164.95 | +2.3 (+1.41%) | 52,193 |
| 30 Nov 2012 | INR | 161 | 164.2 | 160.2 | 162.65 | 162.65 | +3 (+1.88%) | 61,518 |
| 29 Nov 2012 | INR | 159.45 | 164.8 | 158.3 | 159.65 | 159.65 | +0.3 (+0.19%) | 77,316 |
| 27 Nov 2012 | INR | 163.1 | 163.25 | 158.05 | 159.35 | 159.35 | -3.85 (-2.36%) | 55,484 |
| 26 Nov 2012 | INR | 167.1 | 167.6 | 162 | 163.2 | 163.2 | -3.3 (-1.98%) | 93,532 |
| 23 Nov 2012 | INR | 168.5 | 170.8 | 166.1 | 166.5 | 166.5 | -3.2 (-1.89%) | 48,770 |
| 22 Nov 2012 | INR | 173 | 175.6 | 167.5 | 169.7 | 169.7 | -0.9 (-0.53%) | 126,451 |
| 21 Nov 2012 | INR | 170 | 172.2 | 168 | 170.6 | 170.6 | +3.3 (+1.97%) | 44,787 |
| 20 Nov 2012 | INR | 171 | 171.5 | 166.25 | 167.3 | 167.3 | -2.75 (-1.62%) | 36,514 |
| 19 Nov 2012 | INR | 170.15 | 173.45 | 168.55 | 170.05 | 170.05 | -0.1 (-0.06%) | 29,253 |
| 16 Nov 2012 | INR | 171.95 | 172.5 | 169.1 | 170.15 | 170.15 | +0.25 (+0.15%) | 35,969 |
| 15 Nov 2012 | INR | 177.1 | 177.1 | 169.15 | 169.9 | 169.9 | -7.5 (-4.23%) | 81,291 |
| 13 Nov 2012 | INR | 177 | 179.3 | 176.5 | 177.4 | 177.4 | +0.8 (+0.45%) | 8,477 |
| 12 Nov 2012 | INR | 178 | 182.8 | 174.6 | 176.6 | 176.6 | -2.65 (-1.48%) | 51,078 |
