| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | INR | 175.25 | 188.05 | 175.25 | 183.75 | 167.0455 | +3.5 (+1.94%) | 71,534 |
| 20 Dec 2012 | INR | 181 | 184.3 | 167.7 | 180.25 | 163.8636 | -2.6 (-1.42%) | 102,885 |
| 19 Dec 2012 | INR | 187 | 187 | 180 | 182.85 | 166.2273 | -4.6 (-2.45%) | 133,073 |
| 18 Dec 2012 | INR | 189.5 | 191 | 186.05 | 187.45 | 170.4091 | +1.3 (+0.70%) | 152,503 |
| 17 Dec 2012 | INR | 187 | 187 | 185 | 186.15 | 169.2273 | -0.95 (-0.51%) | 18,122 |
| 14 Dec 2012 | INR | 189.9 | 190.25 | 183 | 187.1 | 170.0909 | -2.9 (-1.53%) | 51,645 |
| 13 Dec 2012 | INR | 185 | 191 | 182.2 | 190 | 172.7273 | +5.2 (+2.81%) | 75,741 |
| 12 Dec 2012 | INR | 190 | 190 | 181 | 184.8 | 168 | -3 (-1.60%) | 134,743 |
| 11 Dec 2012 | INR | 190 | 190 | 175 | 187.8 | 170.7273 | -5.9 (-3.05%) | 161,459 |
| 10 Dec 2012 | INR | 200 | 200 | 190 | 193.7 | 176.0909 | -4.25 (-2.15%) | 35,246 |
| 7 Dec 2012 | INR | 202 | 202 | 193 | 197.95 | 179.9545 | -3.85 (-1.91%) | 146,589 |
| 6 Dec 2012 | INR | 200 | 208 | 200 | 201.8 | 183.4545 | +1.1 (+0.55%) | 19,268 |
| 5 Dec 2012 | INR | 201 | 205 | 195.2 | 200.7 | 182.4545 | -1.55 (-0.77%) | 64,574 |
| 4 Dec 2012 | INR | 206.75 | 207.95 | 200 | 202.25 | 183.8636 | -3.35 (-1.63%) | 110,106 |
| 3 Dec 2012 | INR | 208 | 208.5 | 203 | 205.6 | 186.9091 | -1 (-0.48%) | 56,026 |
| 30 Nov 2012 | INR | 209 | 210.4 | 198 | 206.6 | 187.8182 | -2.3 (-1.10%) | 36,535 |
| 29 Nov 2012 | INR | 216.9 | 216.9 | 205 | 208.9 | 189.9091 | +0.8 (+0.38%) | 68,810 |
| 27 Nov 2012 | INR | 222 | 222 | 203.05 | 208.1 | 189.1818 | -3.45 (-1.63%) | 91,289 |
| 26 Nov 2012 | INR | 210 | 220 | 204 | 211.55 | 192.3182 | +2 (+0.95%) | 17,225 |
| 23 Nov 2012 | INR | 203.8 | 214 | 203.8 | 209.55 | 190.5 | +6.75 (+3.33%) | 134,031 |
| 22 Nov 2012 | INR | 195 | 214 | 186.2 | 202.8 | 184.3636 | +7 (+3.58%) | 35,658 |
| 21 Nov 2012 | INR | 185.2 | 201 | 185.15 | 195.8 | 178 | -3.55 (-1.78%) | 70,437 |
| 20 Nov 2012 | INR | 219.25 | 219.25 | 187 | 199.35 | 181.2273 | -7.15 (-3.46%) | 14,389 |
| 19 Nov 2012 | INR | 211 | 211 | 198 | 206.5 | 187.7273 | -3.6 (-1.71%) | 25,847 |
| 16 Nov 2012 | INR | 210 | 214.5 | 208.05 | 210.1 | 191 | -1.25 (-0.59%) | 27,161 |
| 15 Nov 2012 | INR | 217.5 | 217.5 | 209 | 211.35 | 192.1364 | -7.85 (-3.58%) | 36,132 |
| 13 Nov 2012 | INR | 211 | 230.2 | 208.6 | 219.2 | 199.2727 | +9.9 (+4.73%) | 2,949 |
| 12 Nov 2012 | INR | 213.6 | 213.6 | 206.5 | 209.3 | 190.2727 | +1.55 (+0.75%) | 59,719 |
| 9 Nov 2012 | INR | 214 | 214 | 206.15 | 207.75 | 188.8636 | -1.25 (-0.60%) | 37,611 |
| 8 Nov 2012 | INR | 214 | 215 | 206 | 209 | 190 | -2.3 (-1.09%) | 38,217 |
