| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 202.6 | 203.5 | 199.5 | 200.3 | 200.3 | -1.95 (-0.96%) | 124,622 |
| 24 Dec 2012 | INR | 209.6 | 209.6 | 199.1 | 202.25 | 202.25 | +2.25 (+1.13%) | 131,896 |
| 21 Dec 2012 | INR | 206.4 | 206.4 | 198.65 | 200 | 200 | -4.3 (-2.10%) | 110,190 |
| 20 Dec 2012 | INR | 204.5 | 205.9 | 198.7 | 204.3 | 204.3 | +0.35 (+0.17%) | 152,386 |
| 19 Dec 2012 | INR | 202.1 | 204.95 | 199.55 | 203.95 | 203.95 | +2.8 (+1.39%) | 221,706 |
| 18 Dec 2012 | INR | 196 | 201.7 | 194.5 | 201.15 | 201.15 | +6.1 (+3.13%) | 234,330 |
| 17 Dec 2012 | INR | 191 | 196 | 190.7 | 195.05 | 195.05 | +4.05 (+2.12%) | 185,007 |
| 14 Dec 2012 | INR | 193.85 | 194.35 | 189.2 | 191 | 191 | -2.8 (-1.44%) | 201,942 |
| 13 Dec 2012 | INR | 194 | 197.55 | 192.25 | 193.8 | 193.8 | -1.25 (-0.64%) | 279,311 |
| 12 Dec 2012 | INR | 196 | 198.15 | 193.7 | 195.05 | 195.05 | -1.15 (-0.59%) | 93,812 |
| 11 Dec 2012 | INR | 202.9 | 203.65 | 193.3 | 196.2 | 196.2 | -5.75 (-2.85%) | 222,702 |
| 10 Dec 2012 | INR | 198 | 202.6 | 195.5 | 201.95 | 201.95 | +4.4 (+2.23%) | 300,552 |
| 7 Dec 2012 | INR | 203 | 203.5 | 195.35 | 197.55 | 197.55 | -3.75 (-1.86%) | 299,740 |
| 6 Dec 2012 | INR | 195.3 | 203 | 194.5 | 201.3 | 201.3 | +7.2 (+3.71%) | 291,536 |
| 5 Dec 2012 | INR | 194.55 | 196.45 | 193.1 | 194.1 | 194.1 | +1.05 (+0.54%) | 187,987 |
| 4 Dec 2012 | INR | 194.25 | 196.85 | 191.75 | 193.05 | 193.05 | -0.7 (-0.36%) | 155,244 |
| 3 Dec 2012 | INR | 193 | 196 | 190.15 | 193.75 | 193.75 | +1.35 (+0.70%) | 231,383 |
| 30 Nov 2012 | INR | 190.65 | 193.35 | 190.15 | 192.4 | 192.4 | +2.8 (+1.48%) | 168,110 |
| 29 Nov 2012 | INR | 183.55 | 191.1 | 183.5 | 189.6 | 189.6 | +7.15 (+3.92%) | 209,885 |
| 27 Nov 2012 | INR | 180.65 | 183.65 | 180.3 | 182.45 | 182.45 | +1.85 (+1.02%) | 126,047 |
| 26 Nov 2012 | INR | 183.8 | 183.8 | 180.1 | 180.6 | 180.6 | -2.25 (-1.23%) | 99,058 |
| 23 Nov 2012 | INR | 183.7 | 184 | 181.15 | 182.85 | 182.85 | -0.15 (-0.08%) | 122,047 |
| 22 Nov 2012 | INR | 184.9 | 185 | 179.6 | 183 | 183 | +1.25 (+0.69%) | 183,216 |
| 21 Nov 2012 | INR | 178.25 | 182.95 | 177.7 | 181.75 | 181.75 | +4.75 (+2.68%) | 218,223 |
| 20 Nov 2012 | INR | 179.5 | 179.5 | 176 | 177 | 177 | +0.8 (+0.45%) | 207,587 |
| 19 Nov 2012 | INR | 182.1 | 182.95 | 175 | 176.2 | 176.2 | -5.8 (-3.19%) | 210,154 |
| 16 Nov 2012 | INR | 187.25 | 189.3 | 180.35 | 182 | 182 | -4.6 (-2.47%) | 190,897 |
| 15 Nov 2012 | INR | 186.25 | 189.75 | 183.25 | 186.6 | 186.6 | -2.35 (-1.24%) | 131,215 |
| 13 Nov 2012 | INR | 190.1 | 191.25 | 188 | 188.95 | 188.95 | -1.1 (-0.58%) | 53,992 |
| 12 Nov 2012 | INR | 188 | 191.5 | 186.95 | 190.05 | 190.05 | +3.15 (+1.69%) | 392,920 |
